Frankfurt - Delayed Quote EUR

Daimler Truck Holding AG (DTG.F)

43.28 +0.01 (+0.02%)
As of 1:21 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 43.24 43.37 43.16 43.28 43.28 1,036
Apr 22, 2024 43.63 43.76 42.92 43.27 43.27 2,702
Apr 19, 2024 43.52 43.71 42.97 43.49 43.49 5,717
Apr 18, 2024 44.17 44.29 43.79 43.97 43.97 2,990
Apr 17, 2024 44.37 44.97 43.90 44.13 44.13 4,512
Apr 16, 2024 44.94 44.94 44.16 44.60 44.60 6,997
Apr 15, 2024 44.97 45.94 44.97 45.35 45.35 4,892
Apr 12, 2024 45.94 46.05 44.97 45.02 45.02 3,466
Apr 11, 2024 45.94 46.22 45.70 45.94 45.94 4,685
Apr 10, 2024 45.32 45.96 44.93 45.88 45.88 5,669
Apr 9, 2024 47.10 47.18 45.23 45.25 45.25 8,944
Apr 8, 2024 46.65 47.22 46.65 47.10 47.10 4,660
Apr 5, 2024 45.88 46.75 45.88 46.75 46.75 2,931
Apr 4, 2024 45.80 46.54 45.41 45.98 45.98 4,041
Apr 3, 2024 46.50 46.60 45.41 45.59 45.59 9,445
Apr 2, 2024 46.80 47.31 46.51 46.54 46.54 6,505
Mar 28, 2024 46.46 46.81 46.46 46.79 46.79 3,951
Mar 27, 2024 47.00 47.00 46.41 46.56 46.56 3,096
Mar 26, 2024 46.66 47.41 46.66 46.99 46.99 5,891
Mar 25, 2024 46.37 46.95 46.22 46.80 46.80 7,521
Mar 22, 2024 46.55 46.84 46.30 46.38 46.38 11,296
Mar 21, 2024 47.25 47.45 46.46 46.53 46.53 3,478
Mar 20, 2024 47.62 47.81 46.65 47.25 47.25 14,300
Mar 19, 2024 46.82 47.74 46.66 47.74 47.74 5,853
Mar 18, 2024 46.62 47.26 46.62 46.99 46.99 13,387
Mar 15, 2024 45.79 47.00 45.79 46.72 46.72 15,190
Mar 14, 2024 44.78 45.95 44.78 45.95 45.95 6,500
Mar 13, 2024 45.01 45.22 44.68 44.85 44.85 4,614
Mar 12, 2024 43.89 45.00 43.89 44.94 44.94 6,064
Mar 11, 2024 43.56 43.97 43.26 43.88 43.88 6,557
Mar 8, 2024 43.21 43.89 43.21 43.67 43.67 4,379
Mar 7, 2024 42.84 43.69 42.67 43.23 43.23 14,070
Mar 6, 2024 43.01 43.19 42.86 42.89 42.89 4,796
Mar 5, 2024 42.29 43.16 42.29 42.99 42.99 9,077
Mar 4, 2024 43.40 44.40 42.26 42.48 42.48 27,269
Mar 1, 2024 38.37 44.64 38.37 43.74 43.74 89,292
Feb 29, 2024 37.35 38.00 37.35 37.82 37.82 7,124
Feb 28, 2024 37.21 37.54 37.21 37.38 37.38 5,949
Feb 27, 2024 36.67 37.50 36.67 37.15 37.15 10,576
Feb 26, 2024 36.52 36.95 36.52 36.77 36.77 15,577
Feb 23, 2024 36.14 36.74 36.14 36.59 36.59 5,355
Feb 22, 2024 36.29 36.89 36.12 36.30 36.30 5,656
Feb 21, 2024 35.44 36.34 35.36 36.27 36.27 7,910
Feb 20, 2024 35.01 35.53 34.95 35.45 35.45 4,503
Feb 19, 2024 35.36 35.54 35.03 35.03 35.03 7,334
Feb 16, 2024 35.27 35.67 35.27 35.44 35.44 9,449
Feb 15, 2024 34.54 35.54 34.54 35.14 35.14 10,766
Feb 14, 2024 34.24 34.64 34.24 34.58 34.58 5,839
Feb 13, 2024 34.50 34.89 34.20 34.29 34.29 7,661
Feb 12, 2024 34.50 34.63 34.31 34.49 34.49 3,267
Feb 9, 2024 34.12 34.72 34.12 34.23 34.23 4,501
Feb 8, 2024 34.21 34.28 34.02 34.09 34.09 3,262
Feb 7, 2024 34.05 34.50 33.99 34.18 34.18 5,577
Feb 6, 2024 33.59 34.10 33.59 33.98 33.98 6,488
Feb 5, 2024 33.66 33.91 33.59 33.66 33.66 2,094
Feb 2, 2024 33.48 33.87 33.48 33.73 33.73 7,146
Feb 1, 2024 33.18 33.55 33.03 33.47 33.47 2,367
Jan 31, 2024 33.01 33.42 33.01 33.16 33.16 1,713
Jan 30, 2024 33.07 33.13 32.88 32.98 32.98 6,361
Jan 29, 2024 32.99 33.43 32.99 33.11 33.11 3,323
Jan 26, 2024 32.70 33.12 32.56 33.04 33.04 6,693
Jan 25, 2024 32.31 32.83 32.25 32.71 32.71 3,207
Jan 24, 2024 31.66 32.47 31.66 32.38 32.38 1,477
Jan 23, 2024 31.27 31.81 31.27 31.69 31.69 6,313
Jan 22, 2024 31.09 31.37 31.04 31.33 31.33 1,669
Jan 19, 2024 31.44 31.54 30.86 30.86 30.86 3,810
Jan 18, 2024 31.19 31.42 31.17 31.24 31.24 2,584
Jan 17, 2024 31.13 31.30 31.11 31.24 31.24 1,285
Jan 16, 2024 31.66 31.69 31.40 31.40 31.40 3,510
Jan 15, 2024 32.38 32.45 31.85 32.08 32.08 3,032
Jan 12, 2024 32.27 32.43 32.10 32.25 32.25 4,359
Jan 11, 2024 32.93 33.29 32.00 32.39 32.39 4,770
Jan 10, 2024 32.70 33.18 32.70 32.99 32.99 2,101
Jan 9, 2024 33.33 33.33 32.57 32.62 32.62 3,960
Jan 8, 2024 33.18 33.23 32.75 33.23 33.23 7,317
Jan 5, 2024 33.16 33.35 32.91 33.19 33.19 2,795
Jan 4, 2024 33.46 33.46 33.15 33.33 33.33 3,949
Jan 3, 2024 34.25 34.25 33.40 33.57 33.57 3,043
Jan 2, 2024 34.00 34.44 33.89 34.09 34.09 10,062
Dec 29, 2023 33.85 34.16 33.85 34.11 34.11 5,332
Dec 28, 2023 33.95 34.10 33.83 33.96 33.96 4,545
Dec 27, 2023 33.90 34.19 33.87 33.87 33.87 5,514
Dec 22, 2023 33.78 34.10 33.78 33.92 33.92 3,877
Dec 21, 2023 33.83 34.05 33.63 33.85 33.85 5,431
Dec 20, 2023 33.93 34.36 33.93 34.02 34.02 3,961
Dec 19, 2023 34.11 34.35 33.83 33.84 33.84 8,538
Dec 18, 2023 33.82 34.34 33.82 34.12 34.12 9,337
Dec 15, 2023 33.84 34.32 33.63 33.95 33.95 7,011
Dec 14, 2023 32.90 33.68 32.90 33.58 33.58 10,979
Dec 13, 2023 32.56 32.76 32.40 32.75 32.75 3,080
Dec 12, 2023 32.21 32.84 32.21 32.60 32.60 3,095
Dec 11, 2023 32.26 32.47 32.12 32.30 32.30 7,237
Dec 8, 2023 31.84 32.30 31.84 32.16 32.16 2,463
Dec 7, 2023 32.07 32.19 31.87 31.87 31.87 5,615
Dec 6, 2023 31.49 32.30 31.31 31.92 31.92 7,124
Dec 5, 2023 30.26 31.42 30.26 31.29 31.29 7,059
Dec 4, 2023 30.20 30.35 30.07 30.25 30.25 3,406
Dec 1, 2023 29.86 30.20 29.84 30.12 30.12 1,675
Nov 30, 2023 29.80 30.05 29.80 29.90 29.90 3,814
Nov 29, 2023 29.35 29.98 29.35 29.92 29.92 3,668
Nov 28, 2023 29.38 29.46 29.24 29.28 29.28 1,757
Nov 27, 2023 29.63 29.84 29.44 29.44 29.44 2,513
Nov 24, 2023 29.42 29.74 29.41 29.74 29.74 2,216
Nov 23, 2023 29.29 29.55 29.29 29.49 29.49 1,939
Nov 22, 2023 29.29 29.50 29.28 29.39 29.39 1,998
Nov 21, 2023 29.35 29.63 29.35 29.41 29.41 4,548
Nov 20, 2023 29.30 29.49 29.25 29.49 29.49 8,190
Nov 17, 2023 28.91 29.31 28.91 29.25 29.25 5,833
Nov 16, 2023 29.29 29.50 28.89 29.14 29.14 6,045
Nov 15, 2023 28.84 29.48 28.54 29.39 29.39 6,758
Nov 14, 2023 28.20 28.72 28.20 28.72 28.72 11,216
Nov 13, 2023 28.49 28.49 28.10 28.30 28.30 4,476
Nov 10, 2023 28.30 28.31 28.00 28.25 28.25 2,503
Nov 9, 2023 28.45 28.67 28.17 28.44 28.44 5,659
Nov 8, 2023 28.27 28.60 28.00 28.60 28.60 4,300
Nov 7, 2023 29.75 29.75 28.31 28.34 28.34 17,060
Nov 6, 2023 29.97 29.99 29.65 29.65 29.65 3,946
Nov 3, 2023 29.99 30.22 29.83 29.98 29.98 2,682
Nov 2, 2023 29.57 29.89 29.41 29.89 29.89 2,703
Nov 1, 2023 29.84 29.84 29.05 29.39 29.39 2,199
Oct 31, 2023 29.53 29.93 29.53 29.53 29.53 1,997
Oct 30, 2023 29.47 29.86 29.47 29.77 29.77 2,941
Oct 27, 2023 29.75 29.81 29.55 29.55 29.55 1,113
Oct 26, 2023 29.73 30.05 29.42 29.83 29.83 1,814
Oct 25, 2023 29.83 30.14 29.83 29.86 29.86 2,401
Oct 24, 2023 29.73 29.93 29.61 29.82 29.82 4,239
Oct 23, 2023 30.07 30.07 29.78 29.87 29.87 9,730
Oct 20, 2023 30.01 30.26 29.93 30.09 30.09 3,826
Oct 19, 2023 30.81 30.81 30.03 30.03 30.03 8,044
Oct 18, 2023 31.04 31.45 30.87 30.87 30.87 986
Oct 17, 2023 31.16 31.16 30.73 30.96 30.96 3,034
Oct 16, 2023 31.09 31.32 30.50 31.13 31.13 7,528
Oct 13, 2023 31.52 31.82 31.19 31.28 31.28 5,105
Oct 12, 2023 31.54 31.77 31.33 31.33 31.33 2,507
Oct 11, 2023 31.24 31.43 31.23 31.31 31.31 2,393
Oct 10, 2023 31.69 31.76 31.20 31.33 31.33 5,954
Oct 9, 2023 32.43 32.43 31.33 31.55 31.55 5,826
Oct 6, 2023 31.83 32.75 31.83 32.65 32.65 2,085
Oct 5, 2023 32.10 32.10 31.76 31.98 31.98 3,287
Oct 4, 2023 32.00 32.08 31.67 31.92 31.92 3,646
Oct 3, 2023 32.67 32.79 32.00 32.00 32.00 279
Oct 2, 2023 32.70 33.19 32.65 32.72 32.72 1,739
Sep 29, 2023 33.20 33.32 32.84 32.85 32.85 1,943
Sep 28, 2023 32.79 33.35 32.79 33.32 33.32 1,913
Sep 27, 2023 33.40 33.56 32.51 33.00 33.00 2,333
Sep 26, 2023 33.74 33.80 33.36 33.36 33.36 5,819
Sep 25, 2023 33.49 33.87 33.49 33.81 33.81 3,797
Sep 22, 2023 33.48 33.74 33.39 33.74 33.74 3,398
Sep 21, 2023 33.69 33.74 33.59 33.59 33.59 3,017
Sep 20, 2023 33.55 34.05 33.55 33.96 33.96 2,006
Sep 19, 2023 33.45 33.85 33.38 33.70 33.70 2,115
Sep 18, 2023 33.23 33.87 33.23 33.53 33.53 6,623
Sep 15, 2023 33.40 33.57 33.38 33.38 33.38 4,557
Sep 14, 2023 33.06 33.39 33.04 33.39 33.39 3,381
Sep 13, 2023 33.31 33.61 33.08 33.08 33.08 1,937
Sep 12, 2023 33.23 33.50 33.15 33.48 33.48 966
Sep 11, 2023 32.59 33.34 32.59 33.18 33.18 17,784
Sep 8, 2023 32.39 32.50 32.17 32.47 32.47 1,570
Sep 7, 2023 31.94 32.40 31.94 32.36 32.36 13,330
Sep 6, 2023 31.76 32.17 31.76 31.89 31.89 2,745
Sep 5, 2023 31.83 32.08 31.83 32.00 32.00 2,064
Sep 4, 2023 32.11 32.32 31.91 32.01 32.01 6,272
Sep 1, 2023 32.42 32.56 32.07 32.07 32.07 3,942
Aug 31, 2023 32.24 32.65 32.24 32.54 32.54 1,294
Aug 30, 2023 32.47 32.69 32.16 32.28 32.28 466
Aug 29, 2023 32.71 32.76 32.44 32.64 32.64 1,112
Aug 28, 2023 32.46 32.81 32.41 32.81 32.81 3,026
Aug 25, 2023 32.15 32.57 32.15 32.30 32.30 2,009
Aug 24, 2023 33.61 33.61 32.30 32.45 32.45 4,540
Aug 23, 2023 33.85 33.85 33.36 33.48 33.48 1,696
Aug 22, 2023 33.61 33.92 33.61 33.82 33.82 3,004
Aug 21, 2023 33.31 33.61 33.14 33.60 33.60 5,367
Aug 18, 2023 33.25 33.42 32.85 33.21 33.21 3,939
Aug 17, 2023 33.62 33.62 33.32 33.32 33.32 2,607
Aug 16, 2023 33.69 33.93 33.69 33.82 33.82 1,287
Aug 15, 2023 34.10 34.10 33.69 33.91 33.91 1,520
Aug 14, 2023 34.09 34.10 33.70 33.80 33.80 12,668
Aug 11, 2023 34.11 34.15 34.01 34.09 34.09 4,415
Aug 10, 2023 33.96 34.30 33.95 33.99 33.99 5,998
Aug 9, 2023 33.54 34.06 33.54 33.90 33.90 34,634
Aug 8, 2023 33.64 33.80 33.22 33.52 33.52 10,346
Aug 7, 2023 34.02 34.03 33.68 33.98 33.98 7,872
Aug 4, 2023 33.47 34.24 33.47 34.00 34.00 4,340
Aug 3, 2023 33.52 33.56 33.26 33.56 33.56 5,551
Aug 2, 2023 33.02 33.53 32.71 33.37 33.37 4,421
Aug 1, 2023 33.91 34.09 33.14 33.36 33.36 8,903
Jul 31, 2023 34.09 34.28 34.09 34.27 34.27 7,761
Jul 28, 2023 33.84 34.03 33.79 33.99 33.99 4,389
Jul 27, 2023 33.13 33.97 32.93 33.55 33.55 9,973
Jul 26, 2023 32.85 33.04 32.81 33.01 33.01 2,584
Jul 25, 2023 32.91 33.09 32.87 32.94 32.94 998
Jul 24, 2023 33.39 33.39 32.96 33.16 33.16 1,160
Jul 21, 2023 32.99 33.38 32.99 33.37 33.37 10,780
Jul 20, 2023 32.99 33.15 32.58 33.05 33.05 4,473
Jul 19, 2023 33.24 33.30 32.23 32.95 32.95 3,811
Jul 18, 2023 33.14 33.29 33.00 33.29 33.29 13,442
Jul 17, 2023 32.99 33.12 32.84 33.12 33.12 4,954
Jul 14, 2023 32.77 33.00 32.74 33.00 33.00 2,085
Jul 13, 2023 33.01 33.01 32.73 32.76 32.76 4,212
Jul 12, 2023 32.77 33.21 32.77 33.16 33.16 10,171
Jul 11, 2023 33.18 33.30 31.88 32.76 32.76 9,122
Jul 10, 2023 31.94 32.99 31.69 32.99 32.99 9,119
Jul 7, 2023 32.01 32.20 31.62 32.20 32.20 4,676
Jul 6, 2023 32.44 32.56 32.00 32.14 32.14 9,724
Jul 5, 2023 32.63 32.94 32.32 32.68 32.68 10,222
Jul 4, 2023 33.15 33.15 32.74 32.81 32.81 12,496
Jul 3, 2023 33.30 33.30 32.93 33.01 33.01 5,600
Jun 30, 2023 32.37 33.07 32.37 32.90 32.90 29,014
Jun 29, 2023 32.36 32.67 32.31 32.47 32.47 8,235
Jun 28, 2023 31.72 32.54 31.72 32.41 32.41 7,886
Jun 27, 2023 31.26 31.83 31.26 31.83 31.83 5,824
Jun 26, 2023 30.61 31.22 30.61 31.15 31.15 3,618
Jun 23, 2023 30.47 30.89 30.46 30.76 30.76 2,181
Jun 22, 2023 1.30 Dividend
Jun 22, 2023 30.48 30.75 30.10 30.70 30.70 13,925
Jun 21, 2023 31.60 31.98 31.46 31.79 30.49 8,507
Jun 20, 2023 31.98 32.11 31.60 31.70 30.40 3,630
Jun 19, 2023 32.61 32.70 32.10 32.19 30.87 33,838
Jun 16, 2023 32.42 32.70 32.34 32.62 31.29 18,282
Jun 15, 2023 32.36 32.49 32.17 32.39 31.07 12,330
Jun 14, 2023 31.82 32.60 31.82 32.22 30.90 15,788
Jun 13, 2023 31.49 31.87 31.33 31.84 30.54 7,777
Jun 12, 2023 30.85 31.50 30.69 31.40 30.12 12,530
Jun 9, 2023 30.68 31.03 30.60 30.72 29.46 7,858
Jun 8, 2023 29.77 30.71 29.77 30.60 29.35 13,537
Jun 7, 2023 29.60 30.02 29.44 29.90 28.68 4,132
Jun 6, 2023 29.57 29.59 28.73 29.58 28.37 7,973
Jun 5, 2023 29.22 29.75 29.22 29.55 28.34 8,455
Jun 2, 2023 28.49 29.32 28.49 29.22 28.03 4,791
Jun 1, 2023 28.45 28.60 28.08 28.42 27.26 10,612
May 31, 2023 28.51 28.65 28.04 28.65 27.48 4,484
May 30, 2023 28.74 28.87 28.58 28.72 27.55 7,175
May 29, 2023 28.66 28.76 28.48 28.66 27.49 6,370
May 26, 2023 27.76 28.54 27.76 28.50 27.33 7,018
May 25, 2023 28.05 28.20 27.60 27.91 26.77 6,132
May 24, 2023 29.17 29.17 27.99 28.21 27.06 12,678
May 23, 2023 29.15 29.37 28.99 29.10 27.91 4,450
May 22, 2023 29.53 29.53 29.10 29.28 28.08 7,520
May 19, 2023 28.94 29.72 28.94 29.43 28.23 9,681
May 18, 2023 28.63 29.06 28.63 28.89 27.71 2,816
May 17, 2023 28.55 28.75 28.24 28.75 27.57 6,662
May 16, 2023 28.98 29.09 28.41 28.65 27.48 8,921
May 15, 2023 29.20 29.20 28.95 29.14 27.95 3,168
May 12, 2023 28.83 28.96 28.83 28.95 27.77 4,630
May 11, 2023 28.70 29.01 28.65 28.87 27.69 8,677
May 10, 2023 28.78 29.03 28.62 28.94 27.76 6,155
May 9, 2023 29.52 30.13 28.00 28.74 27.56 25,455
May 8, 2023 29.03 29.43 29.03 29.43 28.23 7,020
May 5, 2023 28.77 29.17 28.74 29.10 27.91 5,505
May 4, 2023 28.71 28.84 28.50 28.84 27.66 4,322
May 3, 2023 29.41 29.41 28.48 28.78 27.60 13,942
May 2, 2023 30.10 30.10 29.29 29.42 28.22 5,473
Apr 28, 2023 29.55 29.99 29.42 29.84 28.62 2,798
Apr 27, 2023 30.33 30.33 29.50 29.74 28.52 6,367
Apr 26, 2023 30.80 30.80 30.33 30.43 29.19 3,203
Apr 25, 2023 30.65 30.97 30.25 30.70 29.44 9,135
Apr 24, 2023 30.00 30.64 29.92 30.64 29.39 2,710

Related Tickers

8TRA.HM Traton SE
33.85
+0.15%
 
KNNGF KION GROUP AG
50.54
0.00%
 
8TRA.F Traton SE
34.65
+2.21%
 
KGX.DU KION GROUP AG
47.46
+1.28%
 
VOLAF AB Volvo (publ)
27.42
0.00%
 
TYIDY Toyota Industries Corporation
92.24
+2.65%
 
8TRA.ST Traton SE
400.00
+1.52%
 
8TRA.DE Traton SE
34.55
+2.07%
 
6201.T Toyota Industries Corporation
14,375.00
+1.34%
 
HY Hyster-Yale Materials Handling, Inc.
60.10
+0.48%