UK markets open in 2 hours 39 minutes
NIKKEI 225
38,762.25 +526.18 (+1.38%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,332.70 +1.50 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,376.22 -563.50 (-1.11%)
Daimler Truck Holding AG (DTG.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 41.05 | 41.05 | 40.20 | 40.51 | 40.51 | 1,273 |
| 03 May 2024 | 40.49 | 40.87 | 40.22 | 40.87 | 40.87 | 246 |
| 02 May 2024 | 41.80 | 42.59 | 41.80 | 42.59 | 42.59 | - |
| 30 Apr 2024 | 44.19 | 44.19 | 42.06 | 42.06 | 42.06 | - |
| 29 Apr 2024 | 43.69 | 44.13 | 43.69 | 44.13 | 44.13 | - |
| 26 Apr 2024 | 41.99 | 42.91 | 41.99 | 42.91 | 42.91 | - |
| 25 Apr 2024 | 42.84 | 42.84 | 41.89 | 41.89 | 41.89 | - |
| 24 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 114 |
| 23 Apr 2024 | 43.39 | 43.39 | 43.36 | 43.36 | 43.36 | 126 |
| 22 Apr 2024 | 43.27 | 43.27 | 43.12 | 43.12 | 43.12 | - |
| 19 Apr 2024 | 43.38 | 43.59 | 43.38 | 43.59 | 43.59 | - |
| 18 Apr 2024 | 44.27 | 44.27 | 44.01 | 44.01 | 44.01 | - |
| 17 Apr 2024 | 44.67 | 44.88 | 43.82 | 43.93 | 43.93 | 645 |
| 16 Apr 2024 | 44.68 | 44.68 | 44.54 | 44.54 | 44.54 | - |
| 15 Apr 2024 | 45.40 | 45.57 | 45.40 | 45.47 | 45.47 | 37 |
| 12 Apr 2024 | 46.15 | 46.15 | 45.05 | 45.05 | 45.05 | - |
| 11 Apr 2024 | 46.10 | 46.10 | 45.81 | 45.81 | 45.81 | - |
| 10 Apr 2024 | 45.20 | 45.87 | 45.03 | 45.87 | 45.87 | 215 |
| 09 Apr 2024 | 46.99 | 47.01 | 45.10 | 45.10 | 45.10 | 125 |
| 08 Apr 2024 | 47.07 | 47.17 | 47.07 | 47.17 | 47.17 | - |
| 05 Apr 2024 | 46.04 | 46.51 | 46.04 | 46.51 | 46.51 | 32 |
| 04 Apr 2024 | 45.80 | 46.43 | 45.80 | 46.43 | 46.43 | - |
| 03 Apr 2024 | 45.11 | 45.70 | 45.11 | 45.70 | 45.70 | - |
| 02 Apr 2024 | 47.00 | 47.02 | 46.71 | 46.71 | 46.71 | 210 |
| 28 Mar 2024 | 46.74 | 46.88 | 46.74 | 46.88 | 46.88 | - |
| 27 Mar 2024 | 47.09 | 47.09 | 46.66 | 46.66 | 46.66 | 1 |
| 26 Mar 2024 | 46.95 | 47.16 | 46.88 | 46.88 | 46.88 | 90 |
| 25 Mar 2024 | 46.26 | 46.98 | 46.26 | 46.98 | 46.98 | - |
| 22 Mar 2024 | 46.66 | 46.66 | 46.43 | 46.43 | 46.43 | - |
| 21 Mar 2024 | 47.37 | 47.37 | 46.18 | 46.67 | 46.67 | 300 |
| 20 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 19 Mar 2024 | 46.79 | 47.50 | 46.79 | 47.50 | 47.50 | 14 |
| 18 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 15 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 14 Mar 2024 | 45.29 | 45.29 | 44.50 | 44.50 | 44.50 | - |
| 13 Mar 2024 | 45.12 | 45.12 | 44.85 | 44.85 | 44.85 | 13 |
| 12 Mar 2024 | 44.05 | 45.04 | 44.05 | 45.04 | 45.04 | 322 |
| 11 Mar 2024 | 43.22 | 43.91 | 43.22 | 43.91 | 43.91 | 26 |
| 08 Mar 2024 | 43.40 | 43.59 | 43.40 | 43.59 | 43.59 | - |
| 07 Mar 2024 | 43.32 | 43.34 | 43.12 | 43.12 | 43.12 | 25 |
| 06 Mar 2024 | 43.04 | 43.28 | 42.90 | 42.90 | 42.90 | 523 |
| 05 Mar 2024 | 42.23 | 43.16 | 42.23 | 43.16 | 43.16 | 623 |
| 04 Mar 2024 | 44.33 | 44.33 | 42.65 | 42.65 | 42.65 | 145 |
| 01 Mar 2024 | 42.00 | 44.29 | 42.00 | 44.29 | 44.29 | 1,013 |
| 29 Feb 2024 | 37.36 | 38.00 | 37.36 | 37.95 | 37.95 | 144 |
| 28 Feb 2024 | 37.31 | 37.48 | 37.31 | 37.48 | 37.48 | 25 |
| 27 Feb 2024 | 36.77 | 37.29 | 36.77 | 37.29 | 37.29 | - |
| 26 Feb 2024 | 36.70 | 36.88 | 36.70 | 36.88 | 36.88 | - |
| 23 Feb 2024 | 36.49 | 36.65 | 36.49 | 36.65 | 36.65 | - |
| 22 Feb 2024 | 36.60 | 36.60 | 36.27 | 36.27 | 36.27 | - |
| 21 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 20 Feb 2024 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | - |
| 19 Feb 2024 | 35.47 | 35.47 | 35.21 | 35.21 | 35.21 | - |
| 16 Feb 2024 | 35.43 | 35.62 | 35.43 | 35.55 | 35.55 | 129 |
| 15 Feb 2024 | 34.82 | 35.44 | 34.82 | 35.05 | 35.05 | 72 |
| 14 Feb 2024 | 34.50 | 34.54 | 34.50 | 34.54 | 34.54 | - |
| 13 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 12 Feb 2024 | 34.59 | 34.59 | 34.57 | 34.57 | 34.57 | - |
| 09 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 08 Feb 2024 | 34.26 | 34.26 | 34.09 | 34.09 | 34.09 | 175 |
| 07 Feb 2024 | 34.14 | 34.55 | 34.14 | 34.55 | 34.55 | 30 |
| 06 Feb 2024 | 33.65 | 34.07 | 33.65 | 34.07 | 34.07 | - |
| 05 Feb 2024 | 33.84 | 33.84 | 33.71 | 33.71 | 33.71 | - |
| 02 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 01 Feb 2024 | 33.21 | 33.39 | 33.21 | 33.39 | 33.39 | - |
| 31 Jan 2024 | 33.12 | 33.25 | 33.12 | 33.25 | 33.25 | - |
| 30 Jan 2024 | 33.24 | 33.24 | 33.00 | 33.06 | 33.06 | 100 |
| 29 Jan 2024 | 33.21 | 33.34 | 33.10 | 33.10 | 33.10 | 90 |
| 26 Jan 2024 | 32.72 | 33.10 | 32.72 | 33.10 | 33.10 | - |
| 25 Jan 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 24 Jan 2024 | 31.96 | 32.42 | 31.96 | 32.42 | 32.42 | - |
| 23 Jan 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 27 |
| 22 Jan 2024 | 31.36 | 31.36 | 31.29 | 31.29 | 31.29 | 35 |
| 19 Jan 2024 | 31.34 | 31.34 | 30.82 | 30.82 | 30.82 | - |
| 18 Jan 2024 | 31.15 | 31.26 | 31.15 | 31.26 | 31.26 | - |
| 17 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 16 Jan 2024 | 31.56 | 31.56 | 31.42 | 31.42 | 31.42 | - |
| 15 Jan 2024 | 32.39 | 32.39 | 31.81 | 31.81 | 31.81 | - |
| 12 Jan 2024 | 32.31 | 32.31 | 32.21 | 32.29 | 32.29 | 240 |
| 11 Jan 2024 | 32.99 | 32.99 | 32.17 | 32.17 | 32.17 | 90 |
| 10 Jan 2024 | 32.94 | 33.06 | 32.94 | 33.01 | 33.01 | 200 |
| 09 Jan 2024 | 33.09 | 33.09 | 32.69 | 32.69 | 32.69 | - |
| 08 Jan 2024 | 32.78 | 33.09 | 32.78 | 33.09 | 33.09 | - |
| 05 Jan 2024 | 33.27 | 33.30 | 33.27 | 33.30 | 33.30 | - |
| 04 Jan 2024 | 33.57 | 33.57 | 33.09 | 33.33 | 33.33 | 175 |
| 03 Jan 2024 | 34.07 | 34.07 | 33.49 | 33.49 | 33.49 | - |
| 02 Jan 2024 | 34.17 | 34.23 | 34.17 | 34.23 | 34.23 | 35 |
| 29 Dec 2023 | 33.95 | 34.10 | 33.95 | 34.10 | 34.10 | 100 |
| 28 Dec 2023 | 33.92 | 34.05 | 33.92 | 34.05 | 34.05 | - |
| 27 Dec 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 22 Dec 2023 | 33.89 | 34.06 | 33.89 | 34.06 | 34.06 | 20 |
| 21 Dec 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 20 Dec 2023 | 34.25 | 34.34 | 34.25 | 34.34 | 34.34 | 58 |
| 19 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 18 Dec 2023 | 34.03 | 34.27 | 34.03 | 34.19 | 34.19 | 250 |
| 15 Dec 2023 | 33.95 | 34.25 | 33.95 | 33.97 | 33.97 | 1,728 |
| 14 Dec 2023 | 32.98 | 33.68 | 32.98 | 33.68 | 33.68 | 370 |
| 13 Dec 2023 | 32.63 | 32.63 | 32.49 | 32.49 | 32.49 | 241 |
| 12 Dec 2023 | 32.49 | 32.67 | 32.49 | 32.67 | 32.67 | 140 |
| 11 Dec 2023 | 32.11 | 32.41 | 32.07 | 32.41 | 32.41 | 1,118 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.