UK markets closed

Daimler Truck Holding AG (0AB9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
45.10-0.91 (-1.98%)
At close: 06:45PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202446.2046.4844.9745.3445.34195,028
11 Apr 202446.2346.2745.6446.0146.01362,197
10 Apr 202445.8146.1244.8345.6545.65172,751
09 Apr 202447.0747.4845.1745.7145.711,695,497
08 Apr 202446.9047.2046.3347.0547.05375,423
05 Apr 202446.8146.8145.7846.2846.28235,963
04 Apr 202445.6446.5445.6046.1046.10237,824
03 Apr 202446.5546.5545.1545.6645.66263,308
02 Apr 202447.6947.6946.5046.7146.71294,634
28 Mar 202446.7446.9746.4446.9746.97348,268
27 Mar 202447.1447.4146.4246.6046.60200,893
26 Mar 202446.9547.4346.6047.0647.061,311,777
25 Mar 202446.4446.9246.1246.8646.862,222,980
22 Mar 202446.6446.8746.3146.5846.58136,860
21 Mar 202447.4147.6746.4246.6746.67261,703
20 Mar 202447.4147.5546.6246.9246.92195,425
19 Mar 202446.9047.7846.5747.6447.64677,488
18 Mar 202446.9447.2846.3946.8846.881,790,789
15 Mar 202445.5247.0745.5246.7346.73154,232
14 Mar 202445.0145.9344.5745.8045.801,140,637
13 Mar 202445.0145.3044.5844.8544.852,427,306
12 Mar 202444.3945.0444.0745.0045.00273,470
11 Mar 202443.2843.9843.1943.8943.891,484,285
08 Mar 202443.3143.9142.9543.6543.6592,056
07 Mar 202443.1243.8242.7343.2643.26218,086
06 Mar 202443.4043.5142.7043.0243.02262,139
05 Mar 202442.6843.2842.2143.0643.062,318,666
04 Mar 202443.9044.8942.7143.5043.503,049,897
01 Mar 202438.6944.6538.6942.7342.732,084,175
29 Feb 202437.5038.0137.3837.7837.781,181,663
28 Feb 202437.2737.5737.0437.4637.46395,236
27 Feb 202436.9137.5436.7837.2737.27301,574
26 Feb 202436.6236.9536.5736.8636.86167,062
23 Feb 202436.3836.7536.2836.7236.72447,714
22 Feb 202436.0037.5136.0036.2236.22278,140
21 Feb 202435.6536.3035.2935.6435.64539,138
20 Feb 202435.0135.6235.0135.1535.15149,218
19 Feb 202435.4435.7735.0535.2035.20157,767
16 Feb 202435.3635.9734.9935.5735.57415,364
15 Feb 202434.7235.7534.3735.4035.40910,522
14 Feb 202434.1434.7434.1434.3834.3878,687
13 Feb 202434.6034.9334.3634.5034.50515,526
12 Feb 202434.5034.6934.1234.6834.68208,007
09 Feb 202434.2334.7534.1934.5134.51331,437
08 Feb 202434.1234.3534.0234.1834.1892,684
07 Feb 202434.0934.5733.8534.0334.03413,532
06 Feb 202433.7734.0933.3834.0634.0680,371
05 Feb 202433.6733.9533.5333.6833.68209,559
02 Feb 202433.6933.9033.6033.7633.7662,760
01 Feb 202433.0333.5633.0233.4333.4376,447
31 Jan 202433.0433.4332.8333.2633.26113,809
30 Jan 202433.3733.3732.8233.0133.01165,628
29 Jan 202433.1633.5833.0633.0833.081,243,557
26 Jan 202432.5533.1432.5433.0433.04420,202
25 Jan 202432.3432.7832.1032.5332.53569,174
24 Jan 202432.1032.4831.8632.2632.26450,882
23 Jan 202431.4931.8131.3831.7431.74545,942
22 Jan 202431.2231.4330.6931.3031.30335,502
19 Jan 202431.4231.6130.8431.1331.13577,091
18 Jan 202431.2231.4531.0231.3331.33169,936
17 Jan 202431.2231.6731.0331.2531.25371,385
16 Jan 202431.7332.1031.3031.5231.52526,213
15 Jan 202432.3032.6231.8332.1232.121,911,958
12 Jan 202432.2532.4931.9232.1732.1775,534
11 Jan 202432.9733.3032.0832.5732.57258,566
10 Jan 202432.7133.1632.7133.0033.00118,875
09 Jan 202433.1933.2532.5632.9032.901,602,285
08 Jan 202432.9633.2432.7632.9632.96939,114
05 Jan 202433.1433.4133.0933.3533.3591,612
04 Jan 202433.4533.4533.0633.3833.383,228,697
03 Jan 202434.0334.4333.3633.5433.541,063,678
02 Jan 202434.2334.4433.6834.2234.22208,023
29 Dec 202333.9634.1733.9234.0934.0978,696
28 Dec 202334.0034.0233.8534.0134.01128,643
27 Dec 202334.0134.2033.8934.0934.0995,191
22 Dec 202333.8334.1533.8334.0034.00154,174
21 Dec 202334.0634.0633.6733.8633.86202,279
20 Dec 202334.1934.4234.1634.2334.231,013,612
19 Dec 202334.1334.3933.7834.0134.011,348,245
18 Dec 202333.8334.3733.6834.2234.221,402,391
15 Dec 202333.8334.3733.7734.1134.11407,384
14 Dec 202332.2833.7532.2833.6033.60589,713
13 Dec 202332.6032.8732.4832.5832.58393,458
12 Dec 202332.5432.8532.2332.6432.64418,961
11 Dec 202332.1632.4532.0032.4332.43234,383
08 Dec 202331.6732.2631.6732.2532.25213,423
07 Dec 202331.7432.2431.7331.9731.97694,267
06 Dec 202331.4632.3231.1532.0632.06683,610
05 Dec 202330.3131.4430.2831.3431.343,314,007
04 Dec 202330.1730.3630.1230.3130.31544,607
01 Dec 202329.9430.1529.6530.0130.01636,859
30 Nov 202329.9330.1729.7329.8329.832,465,674
29 Nov 202329.3929.9829.3729.7929.79251,897
28 Nov 202329.3629.6529.2229.3129.31907,816
27 Nov 202329.7129.9229.4329.6529.65215,101
24 Nov 202329.4129.7729.4129.6329.63417,530
23 Nov 202329.4529.6328.5029.4329.4365,158
22 Nov 202329.4829.6729.2729.4329.4397,998
21 Nov 202329.3029.6329.2929.4129.41444,196
20 Nov 202329.3029.4829.1829.3529.351,512,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...