UK markets closed

Daimler Truck Holding AG (0AB9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
35.63+0.43 (+1.21%)
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202435.2635.7835.2035.6335.6334,542
25 Jul 202434.1435.2334.1434.7934.79388,580
24 Jul 202436.5136.5135.1935.3835.38355,793
23 Jul 202438.2138.4436.2536.6336.63346,543
22 Jul 202437.6138.3237.5138.1338.1365,895
19 Jul 202436.9038.0936.9037.4737.4713,015
18 Jul 202437.5638.2436.9037.4237.42800,741
17 Jul 202436.7737.3536.3037.0437.04370,213
16 Jul 202437.8438.0337.3437.9737.9728,521
15 Jul 202437.7938.3037.7938.1038.1033,340
12 Jul 202437.4138.1837.1437.8637.86101,174
11 Jul 202436.8537.3836.3437.2137.2145,332
10 Jul 202436.1236.6235.7936.5736.5717,653
09 Jul 202436.0536.5835.8236.1336.1397,157
08 Jul 202436.3536.6736.1336.3136.31114,324
05 Jul 202436.2036.8236.0836.4136.4123,115
04 Jul 202436.9436.9436.3736.4636.4631,133
03 Jul 202436.7236.7836.2236.7036.7037,577
02 Jul 202437.1037.7036.2636.7436.7433,912
01 Jul 202437.5738.1936.9037.4737.47100,807
28 Jun 202437.0637.4736.2537.1937.1939,798
27 Jun 202436.6437.0036.4036.4436.4483,835
26 Jun 202437.1737.2036.5736.6636.66121,844
25 Jun 202437.2837.5636.6736.8436.8420,570
24 Jun 202436.7337.2736.6937.1837.18271,866
21 Jun 202437.2237.2235.9536.7536.7597,180
20 Jun 202436.9437.3636.9037.1237.12110,563
19 Jun 202436.7837.0136.7836.8936.899,043
18 Jun 202437.3937.4236.7436.8836.8828,250
17 Jun 202436.6936.9936.6736.8036.8050,637
14 Jun 202437.4237.5736.2836.4736.47374,942
13 Jun 202438.3438.5137.3038.1938.19389,787
12 Jun 202437.9238.7737.6438.3538.351,116,523
11 Jun 202438.2638.5237.7538.0738.0764,245
10 Jun 202437.7338.6937.6638.2138.21240,606
07 Jun 202439.9740.6138.1138.4538.45181,875
06 Jun 202439.6640.5339.3139.6139.61406,073
05 Jun 202438.7039.8438.7039.6739.67714,280
04 Jun 202439.2239.3538.2938.8538.85327,884
03 Jun 202439.5539.8539.2439.3139.3136,342
31 May 202439.0539.3738.8539.1039.1056,521
30 May 202438.7039.2838.4839.1839.18102,482
29 May 202439.4039.7638.7139.3839.38424,815
28 May 202439.6339.8639.4039.4939.491,674,029
24 May 202438.8839.4238.6739.3939.39683,281
23 May 202439.6839.6838.9539.0839.0836,242
22 May 202439.2139.3338.8338.9638.96560,115
21 May 202438.7339.3038.7338.9438.94186,313
20 May 202439.7639.7638.7739.0139.01997,761
17 May 202438.9039.3838.6739.0839.08167,393
16 May 202439.3340.1238.9739.4039.40190,767
16 May 20241.9 Dividend
15 May 202441.9042.1440.9441.3339.43620,466
14 May 202441.1741.9141.0741.6039.69386,530
13 May 202441.7041.9640.8441.2139.32531,366
10 May 202441.0442.0741.0441.6939.77699,994
09 May 202440.9141.4040.5641.1439.25107,887
08 May 202440.9741.1240.0740.5238.65411,346
07 May 202440.9341.1340.0540.9039.02349,185
03 May 202443.8343.8339.5843.2741.281,478,949
02 May 202442.0742.5741.6442.4440.49956,015
01 May 202442.3142.3142.3142.3140.3628,945
30 Apr 202444.0944.2442.0942.6340.672,240,717
29 Apr 202443.3544.0543.2843.6841.6757,800
26 Apr 202441.5642.9241.5642.6740.711,203,335
25 Apr 202442.8743.2041.8041.9540.02480,047
24 Apr 202442.9143.5142.8242.8640.89253,017
23 Apr 202443.7643.7642.7143.4241.43646,638
22 Apr 202443.5743.5742.7443.2041.211,581,128
19 Apr 202443.2144.3742.9443.1841.191,797,705
18 Apr 202444.3544.6543.6744.0642.03487,504
17 Apr 202444.8545.0943.8043.9741.95521,595
16 Apr 202445.8345.8344.0644.6342.58243,638
15 Apr 202444.8345.9844.8345.6443.541,087,036
12 Apr 202446.2046.4844.9745.1043.02395,619
11 Apr 202446.2346.2745.6446.0143.89362,197
10 Apr 202445.8146.1244.8345.6543.55172,751
09 Apr 202447.0747.4845.1745.7143.611,695,497
08 Apr 202446.9047.2046.3347.0544.89375,423
05 Apr 202446.8146.8145.7846.2844.15235,963
04 Apr 202445.6446.5445.6046.1043.98237,824
03 Apr 202446.5546.5545.1545.6643.57263,308
02 Apr 202447.6947.6946.5046.7144.57294,634
28 Mar 202446.7446.9746.4446.9744.81348,268
27 Mar 202447.1447.4146.4246.6044.46200,893
26 Mar 202446.9547.4346.6047.0644.901,311,777
25 Mar 202446.4446.9246.1246.8644.712,222,980
22 Mar 202446.6446.8746.3146.5844.44136,860
21 Mar 202447.4147.6746.4246.6744.52261,703
20 Mar 202447.4147.5546.6246.9244.76195,425
19 Mar 202446.9047.7846.5747.6445.45677,488
18 Mar 202446.9447.2846.3946.8844.731,790,789
15 Mar 202445.5247.0745.5246.7344.58154,232
14 Mar 202445.0145.9344.5745.8043.691,140,637
13 Mar 202445.0145.3044.5844.8542.792,427,306
12 Mar 202444.3945.0444.0745.0042.94273,470
11 Mar 202443.2843.9843.1943.8941.871,484,285
08 Mar 202443.3143.9142.9543.6541.6592,056
07 Mar 202443.1243.8242.7343.2641.27218,086
06 Mar 202443.4043.5142.7043.0241.04262,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...