Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Daimler Truck Holding AG (DTG.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

40.81

-0.14

(-0.34%)

As of 09:17AM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	41.08	41.22	40.60	40.81	40.81	76,394
03 May 2024	39.85	41.05	39.44	40.95	40.95	3,905,678
02 May 2024	41.98	42.58	41.57	42.56	42.56	1,894,186
30 Apr 2024	44.06	44.25	42.06	42.31	42.31	2,395,391
29 Apr 2024	43.39	44.07	43.37	44.03	44.03	1,314,911
26 Apr 2024	42.11	42.92	41.88	42.90	42.90	1,474,039
25 Apr 2024	42.89	42.89	41.78	41.95	41.95	1,316,158
24 Apr 2024	43.37	43.54	42.79	42.88	42.88	1,647,752
23 Apr 2024	43.46	43.49	43.07	43.45	43.45	1,099,191
22 Apr 2024	43.55	43.66	42.85	43.22	43.22	1,200,433
19 Apr 2024	43.48	43.77	42.95	43.55	43.55	1,440,802
18 Apr 2024	44.38	44.44	43.79	44.05	44.05	1,273,144
17 Apr 2024	44.85	45.04	43.79	44.11	44.11	1,527,892
16 Apr 2024	44.61	44.81	44.04	44.69	44.69	1,494,340
15 Apr 2024	45.34	45.98	45.34	45.61	45.61	865,323
12 Apr 2024	46.15	46.26	44.94	45.09	45.09	1,414,368
11 Apr 2024	46.00	46.28	45.62	45.73	45.73	1,421,594
10 Apr 2024	45.55	46.13	44.71	45.88	45.88	1,331,786
09 Apr 2024	47.01	47.13	45.14	45.30	45.30	2,033,407
08 Apr 2024	46.90	47.24	46.87	47.19	47.19	970,942
05 Apr 2024	45.88	46.61	45.78	46.61	46.61	1,251,887
04 Apr 2024	45.63	46.53	45.59	46.53	46.53	1,333,040
03 Apr 2024	46.49	46.55	45.10	45.66	45.66	1,553,729
02 Apr 2024	47.40	47.46	46.51	46.67	46.67	1,267,921
28 Mar 2024	46.64	46.96	46.45	46.96	46.96	1,064,372
27 Mar 2024	47.18	47.18	46.41	46.60	46.60	976,956
26 Mar 2024	46.96	47.45	46.79	47.06	47.06	700,978
25 Mar 2024	46.40	46.93	46.20	46.89	46.89	704,205
22 Mar 2024	46.64	46.86	46.30	46.54	46.54	901,075
21 Mar 2024	47.32	47.41	46.41	46.67	46.67	1,206,949
20 Mar 2024	47.41	47.58	46.63	46.91	46.91	1,430,764
19 Mar 2024	46.88	47.64	46.61	47.64	47.64	1,367,456
18 Mar 2024	46.80	47.27	46.67	46.86	46.86	1,017,449
15 Mar 2024	46.00	47.04	45.92	46.68	46.68	3,877,355
14 Mar 2024	45.04	45.95	45.00	45.80	45.80	1,612,341
13 Mar 2024	45.01	45.19	44.57	44.84	44.84	1,041,018
12 Mar 2024	44.25	45.04	44.06	45.01	45.01	1,329,017
11 Mar 2024	43.27	43.98	43.10	43.89	43.89	652,671
08 Mar 2024	43.30	43.92	43.11	43.61	43.61	1,020,232
07 Mar 2024	43.12	43.83	42.97	43.21	43.21	1,459,542
06 Mar 2024	43.36	43.39	42.66	42.99	42.99	2,068,963
05 Mar 2024	42.66	43.27	42.29	43.15	43.15	1,640,951
04 Mar 2024	43.81	44.50	42.69	42.83	42.83	2,387,460
01 Mar 2024	41.04	44.72	40.69	44.62	44.62	7,773,900
29 Feb 2024	37.48	38.01	37.45	37.78	37.78	2,813,675
28 Feb 2024	37.27	37.59	37.20	37.46	37.46	1,007,048
27 Feb 2024	36.91	37.55	36.77	37.27	37.27	1,410,341
26 Feb 2024	36.57	36.95	36.57	36.91	36.91	816,644
23 Feb 2024	36.28	36.75	36.28	36.67	36.67	1,002,857
22 Feb 2024	36.49	37.00	36.09	36.22	36.22	1,624,608
21 Feb 2024	35.62	36.29	35.52	36.22	36.22	1,451,566
20 Feb 2024	35.01	35.61	34.96	35.51	35.51	683,323
19 Feb 2024	35.40	35.54	35.06	35.16	35.16	672,111
16 Feb 2024	35.35	35.71	35.33	35.55	35.55	1,102,357
15 Feb 2024	34.72	35.54	34.72	35.21	35.21	1,216,150
14 Feb 2024	34.35	34.72	34.31	34.58	34.58	588,574
13 Feb 2024	34.60	34.94	34.37	34.50	34.50	888,011
12 Feb 2024	34.48	34.68	34.48	34.68	34.68	655,806
09 Feb 2024	34.23	34.77	34.16	34.33	34.33	957,704
08 Feb 2024	34.18	34.37	33.98	34.20	34.20	725,114
07 Feb 2024	34.13	34.57	34.03	34.03	34.03	1,027,099
06 Feb 2024	33.76	34.11	33.52	34.06	34.06	898,308
05 Feb 2024	33.70	34.00	33.52	33.59	33.59	1,145,606
02 Feb 2024	33.59	33.90	33.59	33.71	33.71	821,017
01 Feb 2024	33.05	33.57	33.02	33.42	33.42	956,618
31 Jan 2024	33.03	33.42	33.02	33.26	33.26	1,047,607
30 Jan 2024	33.19	33.26	32.85	33.04	33.04	858,768
29 Jan 2024	33.06	33.59	33.06	33.08	33.08	1,445,268
26 Jan 2024	32.62	33.15	32.47	33.08	33.08	1,574,867
25 Jan 2024	32.32	32.78	32.22	32.78	32.78	1,746,194
24 Jan 2024	32.00	32.54	31.85	32.35	32.35	1,043,354
23 Jan 2024	31.47	31.83	31.35	31.56	31.56	974,025
22 Jan 2024	31.11	31.47	31.11	31.30	31.30	1,145,670
19 Jan 2024	31.43	31.47	30.82	30.88	30.88	1,356,347
18 Jan 2024	31.20	31.44	31.08	31.27	31.27	935,879
17 Jan 2024	31.21	31.27	31.01	31.26	31.26	1,171,087
16 Jan 2024	31.76	31.77	31.40	31.48	31.48	943,745
15 Jan 2024	32.34	32.63	31.82	31.90	31.90	1,511,617
12 Jan 2024	32.24	32.44	32.07	32.30	32.30	778,381
11 Jan 2024	33.00	33.30	32.07	32.12	32.12	1,280,838
10 Jan 2024	32.72	33.18	32.72	32.84	32.84	887,916
09 Jan 2024	33.24	33.27	32.53	32.74	32.74	1,053,755
08 Jan 2024	32.96	33.27	32.73	33.16	33.16	996,856
05 Jan 2024	33.17	33.47	33.08	33.25	33.25	617,783
04 Jan 2024	33.34	33.44	33.04	33.32	33.32	1,013,691
03 Jan 2024	34.08	34.20	33.36	33.56	33.56	1,038,113
02 Jan 2024	34.00	34.44	33.68	34.22	34.22	854,603
29 Dec 2023	34.00	34.18	33.89	34.02	34.02	562,430
28 Dec 2023	33.99	34.05	33.81	34.01	34.01	851,389
27 Dec 2023	34.02	34.22	33.88	34.04	34.04	694,032
22 Dec 2023	33.94	34.14	33.85	34.00	34.00	801,449
21 Dec 2023	34.03	34.09	33.75	34.00	34.00	998,515
20 Dec 2023	34.16	34.41	34.14	34.23	34.23	1,072,715
19 Dec 2023	34.12	34.38	33.95	34.00	34.00	1,235,553
18 Dec 2023	33.91	34.36	33.82	34.18	34.18	1,188,790
15 Dec 2023	33.83	34.39	33.76	34.16	34.16	4,338,973
14 Dec 2023	33.09	33.75	33.03	33.74	33.74	2,863,684
13 Dec 2023	32.61	32.87	32.46	32.48	32.48	965,359
12 Dec 2023	32.50	32.85	32.49	32.64	32.64	1,126,979
11 Dec 2023	32.18	32.43	32.05	32.43	32.43	1,464,938
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1674+0.0022(+0.19%)

GBP/USD1.2571+0.0025(+0.20%)

Bitcoin GBP51,170.62+511.05(+1.01%)

Meet one of the UK’s largest unknown start-ups

Daimler Truck Holding AG (DTG.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1674
+0.0022(+0.19%)

GBP/USD
1.2571
+0.0025(+0.20%)

Bitcoin GBP
51,170.62
+511.05(+1.01%)