Daimler Truck Holding AG (DTG.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	46.50	47.85	45.95	46.72	-2.81%	2,303,451
2026-08-06	48.41	48.70	47.91	48.07	-0.10%	1,045,613
2026-08-05	49.31	49.63	48.05	48.12	-1.76%	1,269,375
2026-08-04	49.62	49.86	48.61	48.98	-1.25%	1,014,638
2026-08-03	49.28	50.08	49.16	49.60	+1.35%	1,201,960
2026-07-31	48.82	49.14	48.61	48.94	+0.47%	1,004,199
2026-07-30	48.34	48.71	48.04	48.71	+0.31%	867,717
2026-07-29	48.35	48.56	47.71	48.56	+0.98%	1,337,720
2026-07-28	46.60	48.10	46.60	48.09	+3.75%	1,464,093
2026-07-27	47.00	47.25	46.33	46.35	+0.78%	1,169,502
2026-07-24	46.00	46.42	45.57	45.99	+0.48%	1,283,513
2026-07-23	44.07	46.53	44.07	45.77	+3.93%	2,149,636
2026-07-22	43.14	44.28	42.81	44.04	+1.85%	987,021
2026-07-21	43.23	43.67	43.00	43.24	+1.74%	1,111,658
2026-07-20	42.39	42.92	42.07	42.50	+0.00%	1,158,167
2026-07-17	42.88	43.43	41.78	42.50	-0.75%	1,264,172
2026-07-16	43.09	43.16	41.82	42.82	-0.33%	1,004,439
2026-07-15	42.91	43.64	42.50	42.96	+0.33%	998,734
2026-07-14	41.96	43.09	41.91	42.82	+1.59%	1,036,137
2026-07-13	41.58	42.57	41.52	42.15	+0.67%	919,515
2026-07-10	41.63	42.30	41.37	41.87	+0.05%	1,163,463
2026-07-09	42.72	42.80	41.51	41.85	-1.25%	1,258,813
2026-07-08	44.19	44.22	42.38	42.38	-3.53%	1,448,907
2026-07-07	44.00	44.82	43.93	43.93	+0.00%	896,525
2026-07-06	44.10	44.53	43.45	43.93	-0.18%	646,136
2026-07-03	43.29	44.06	43.16	44.01	+2.18%	953,409
2026-07-02	41.94	43.46	41.68	43.07	+2.13%	1,203,156
2026-07-01	42.08	42.69	41.90	42.17	-0.07%	1,095,181
2026-06-30	40.86	42.27	40.78	42.20	+3.84%	1,100,645
2026-06-29	41.21	41.25	40.22	40.64	-1.38%	872,253
2026-06-26	41.92	41.92	40.72	41.21	-1.29%	1,206,405
2026-06-25	40.91	42.48	40.68	41.75	+2.23%	997,767
2026-06-24	41.01	41.23	40.34	40.84	-0.90%	1,106,081
2026-06-23	40.96	41.23	40.61	41.21	-0.60%	966,759
2026-06-22	41.60	41.86	40.45	41.46	+0.02%	907,332
2026-06-19	41.85	42.03	41.34	41.45	-0.79%	2,583,520
2026-06-18	42.00	42.02	41.25	41.78	-0.26%	1,087,601
2026-06-17	41.99	42.44	41.62	41.89	-1.25%	955,674
2026-06-16	42.69	42.69	41.79	42.42	-0.66%	822,747
2026-06-15	42.98	43.30	42.54	42.70	+2.06%	1,019,475
2026-06-12	41.96	42.50	41.78	41.84	+2.65%	1,035,271
2026-06-11	40.96	41.38	40.33	40.76	-0.44%	787,154
2026-06-10	41.11	41.84	40.59	40.94	-0.75%	1,116,093
2026-06-09	41.30	42.03	41.14	41.25	-0.82%	845,807
2026-06-08	40.56	41.76	40.10	41.59	+1.12%	1,034,332
2026-06-05	41.63	41.79	41.02	41.13	-1.77%	748,615
2026-06-04	42.29	42.56	41.69	41.87	-1.25%	778,402
2026-06-03	42.06	42.72	41.51	42.40	+0.71%	1,397,780
2026-06-02	41.47	42.32	41.47	42.10	+2.28%	793,366
2026-06-01	41.93	42.09	40.96	41.16	-2.35%	718,223
2026-05-29	42.54	42.78	42.15	42.15	-0.80%	1,920,353
2026-05-28	42.80	42.88	41.95	42.49	-1.30%	841,144
2026-05-27	41.63	43.52	41.63	43.05	+3.29%	994,131
2026-05-26	41.96	42.09	41.45	41.68	-0.55%	821,450
2026-05-25	40.74	42.13	40.68	41.91	+4.44%	751,964
2026-05-22	40.00	40.27	39.35	40.13	+1.03%	789,936
2026-05-21	39.91	40.32	39.55	39.72	-0.33%	686,880
2026-05-20	39.00	40.14	39.00	39.85	+1.89%	774,944
2026-05-19	39.64	40.01	39.06	39.11	-2.05%	1,139,859
2026-05-18	39.26	40.32	39.02	39.93	+0.35%	1,012,624
2026-05-15	40.30	40.73	39.47	39.79	-2.33%	1,361,276
2026-05-14	40.40	41.10	40.38	40.74	+1.88%	721,131
2026-05-13	39.80	40.22	39.38	39.99	+1.76%	1,202,745
2026-05-12	39.86	40.23	39.29	39.30	-2.65%	1,437,020
2026-05-11	40.22	40.95	40.13	40.37	-0.12%	997,808
2026-05-08	41.00	41.08	40.27	40.42	-2.06%	879,774
2026-05-07	42.42	43.37	41.27	41.27	-5.93%	1,538,533
2026-05-06	43.49	44.67	42.86	43.87	+1.08%	2,126,196
2026-05-05	42.03	43.55	41.85	43.40	+2.94%	1,656,056
2026-05-04	42.97	43.28	42.01	42.16	-1.82%	856,526
2026-04-30	41.41	42.94	41.37	42.94	+2.12%	854,957
2026-04-29	42.33	42.76	41.70	42.05	-0.99%	942,384
2026-04-28	43.23	43.52	42.47	42.47	-1.44%	824,196
2026-04-27	44.00	44.10	43.09	43.09	-2.07%	796,984
2026-04-24	43.72	44.48	43.09	44.00	+0.39%	1,064,621
2026-04-23	43.52	43.99	43.13	43.83	+0.41%	732,654
2026-04-22	43.46	43.69	43.03	43.65	+1.11%	739,180
2026-04-21	43.40	43.85	42.99	43.17	-0.28%	594,874
2026-04-20	43.10	43.38	42.98	43.29	-1.07%	568,492
2026-04-17	42.62	44.18	42.56	43.76	+2.99%	1,771,378
2026-04-16	42.32	42.63	41.90	42.49	-0.89%	1,071,968
2026-04-15	43.41	43.57	42.51	42.87	-1.04%	990,690
2026-04-14	44.45	44.70	43.32	43.32	-1.55%	1,093,246
2026-04-13	43.70	44.13	43.61	44.00	-0.68%	745,132
2026-04-10	44.56	44.93	43.49	44.30	-0.61%	1,176,115
2026-04-09	44.62	44.78	43.66	44.57	-0.40%	948,974
2026-04-08	44.20	44.95	43.84	44.75	+7.21%	1,487,789
2026-04-07	42.36	43.24	41.60	41.74	-1.72%	1,246,354
2026-04-02	41.32	42.47	41.18	42.47	+0.38%	935,242
2026-04-01	42.52	42.69	41.74	42.31	+2.03%	1,195,385
2026-03-31	40.99	41.65	40.65	41.47	+1.20%	869,983
2026-03-30	40.48	41.11	40.38	40.98	+0.37%	630,044
2026-03-27	41.14	41.17	40.50	40.83	-0.90%	819,986
2026-03-26	41.29	41.54	41.07	41.20	-0.48%	1,026,463
2026-03-25	41.49	41.71	41.04	41.40	+0.88%	887,480
2026-03-24	41.08	41.31	40.56	41.04	+0.02%	707,212
2026-03-23	38.80	41.44	38.43	41.03	+2.83%	1,794,443
2026-03-20	40.95	41.10	39.72	39.90	-1.58%	2,417,627
2026-03-19	41.00	41.02	40.15	40.54	-3.11%	1,201,537
2026-03-18	41.93	42.44	40.99	41.84	+0.31%	1,035,797
2026-03-17	42.20	42.47	41.63	41.71	-1.44%	1,294,103
2026-03-16	42.60	42.75	41.88	42.32	-0.84%	1,204,729
2026-03-13	42.90	43.88	42.33	42.68	-2.40%	1,288,314
2026-03-12	42.04	44.06	41.94	43.73	+4.12%	2,605,043
2026-03-11	41.69	42.40	41.17	42.00	+1.20%	2,280,218
2026-03-10	40.92	41.50	40.57	41.50	+4.51%	1,256,579
2026-03-09	39.39	39.99	38.87	39.71	-1.76%	1,061,730
2026-03-06	41.39	41.59	40.06	40.42	-2.01%	1,189,498
2026-03-05	42.00	42.44	41.14	41.25	-1.83%	1,145,389
2026-03-04	40.39	42.22	40.03	42.02	+5.52%	1,839,832
2026-03-03	42.06	42.06	39.75	39.82	-5.28%	1,382,615
2026-03-02	41.69	42.16	41.15	42.04	-2.30%	1,407,901
2026-02-27	42.47	43.03	42.27	43.03	+1.32%	1,885,260
2026-02-26	42.20	42.94	42.02	42.47	+0.66%	716,249
2026-02-25	42.70	42.70	41.90	42.19	-0.71%	684,429
2026-02-24	42.40	42.71	41.97	42.49	+1.02%	729,951
2026-02-23	42.60	42.61	41.89	42.06	-1.57%	812,097
2026-02-20	42.09	42.90	41.64	42.73	+1.64%	1,068,415
2026-02-19	42.24	42.29	41.61	42.04	-0.66%	955,384
2026-02-18	41.78	42.52	41.78	42.32	+1.00%	965,881
2026-02-17	42.70	42.83	41.28	41.90	-1.94%	1,074,689
2026-02-16	43.00	43.27	42.70	42.73	-0.86%	602,451
2026-02-13	42.97	43.22	42.38	43.10	-0.12%	806,506
2026-02-12	43.84	43.96	42.60	43.15	-1.48%	1,396,925
2026-02-11	43.39	44.03	43.01	43.80	+1.79%	975,593
2026-02-10	43.40	43.40	42.58	43.03	-0.62%	1,079,500
2026-02-09	43.67	43.67	43.00	43.30	-0.87%	788,627
2026-02-06	44.04	44.05	43.42	43.68	-1.13%	1,008,770
2026-02-05	44.17	44.40	43.46	44.18	-0.47%	991,769
2026-02-04	44.04	44.78	43.95	44.39	+1.32%	1,816,809
2026-02-03	42.29	43.89	42.20	43.81	+5.87%	1,777,547
2026-02-02	40.64	41.60	40.60	41.38	+1.03%	621,221
2026-01-30	40.76	40.97	40.46	40.96	+0.52%	934,467
2026-01-29	42.69	42.80	40.58	40.75	-2.65%	1,154,001
2026-01-28	40.66	41.97	40.32	41.86	+3.33%	1,051,528
2026-01-27	40.90	40.98	40.45	40.51	-0.69%	915,401
2026-01-26	41.00	41.13	40.65	40.79	-1.33%	751,779
2026-01-23	41.79	41.84	41.17	41.34	-1.57%	723,150
2026-01-22	42.13	42.42	41.42	42.00	+1.50%	1,407,265
2026-01-21	40.00	41.68	39.95	41.38	+3.45%	1,342,100
2026-01-20	39.88	40.32	39.33	40.00	-0.15%	889,972
2026-01-19	39.95	40.46	39.61	40.06	-2.67%	913,652
2026-01-16	41.59	41.78	40.69	41.16	-1.15%	1,223,565
2026-01-15	41.34	41.78	40.57	41.64	+1.98%	1,036,637
2026-01-14	40.34	41.38	40.10	40.83	+1.24%	1,254,861
2026-01-13	40.10	40.49	39.33	40.33	+0.62%	939,481
2026-01-12	39.90	40.31	39.73	40.08	+0.43%	830,856
2026-01-09	39.72	40.30	39.33	39.91	+0.63%	928,845
2026-01-08	39.70	40.40	39.15	39.66	-0.60%	974,102
2026-01-07	40.10	40.69	39.90	39.90	-0.70%	1,523,903
2026-01-06	39.90	40.18	39.30	40.18	+5.74%	1,870,170
2026-01-05	37.79	38.50	37.40	38.00	+1.33%	1,273,905
2026-01-02	37.39	37.52	36.80	37.50	+0.48%	799,016
2025-12-30	37.00	37.32	36.82	37.32	+0.65%	429,136
2025-12-29	37.09	37.26	36.82	37.08	+0.19%	498,285
2025-12-23	37.40	37.40	37.01	37.01	-1.10%	413,490
2025-12-22	37.50	37.60	37.05	37.42	-0.03%	586,934
2025-12-19	37.50	37.73	37.28	37.43	-0.74%	1,840,738
2025-12-18	37.34	37.94	37.34	37.71	+0.19%	758,068
2025-12-17	37.34	37.72	37.21	37.64	+0.61%	828,839
2025-12-16	37.30	37.96	37.18	37.41	+0.11%	945,039
2025-12-15	38.38	38.47	37.35	37.37	-2.86%	1,133,092
2025-12-12	38.65	38.97	38.47	38.47	-0.18%	863,327
2025-12-11	37.10	38.66	36.97	38.54	+4.76%	1,593,247
2025-12-10	36.71	37.08	36.58	36.79	-0.33%	540,047
2025-12-09	37.43	37.43	36.56	36.91	-1.57%	1,010,436
2025-12-08	37.48	37.53	37.09	37.50	-0.40%	710,311
2025-12-05	37.61	37.92	37.34	37.65	+0.05%	1,146,029
2025-12-04	35.67	37.63	35.66	37.63	+6.06%	2,052,697
2025-12-03	35.08	35.51	34.95	35.48	+0.37%	1,218,348
2025-12-02	35.95	35.96	35.24	35.35	-1.78%	1,051,314
2025-12-01	36.34	36.48	35.69	35.99	-1.32%	1,130,697
2025-11-28	37.09	37.09	36.22	36.47	-1.54%	731,655
2025-11-27	37.10	37.50	36.89	37.04	-0.46%	665,566
2025-11-26	37.15	37.54	37.12	37.21	+0.16%	1,250,568
2025-11-25	35.99	37.17	35.80	37.15	+2.97%	1,390,343
2025-11-24	35.85	36.65	35.70	36.08	+1.49%	2,049,836
2025-11-21	34.64	35.72	34.64	35.55	+1.37%	1,131,152
2025-11-20	35.88	35.97	35.07	35.07	-1.82%	1,098,578
2025-11-19	35.02	36.07	35.01	35.72	+3.06%	1,700,047
2025-11-18	34.09	34.72	33.53	34.66	-0.69%	1,840,621
2025-11-17	35.19	35.37	34.80	34.90	-0.80%	917,509
2025-11-14	35.45	35.64	34.80	35.18	-1.59%	1,109,417
2025-11-13	36.19	36.37	35.73	35.75	-0.56%	736,160
2025-11-12	36.24	36.66	35.78	35.95	+0.00%	881,143
2025-11-11	35.56	36.28	35.53	35.95	+1.15%	1,197,630
2025-11-10	35.17	36.13	34.98	35.54	+3.34%	1,643,374
2025-11-07	35.57	36.04	33.46	34.39	-0.84%	2,118,740
2025-11-06	35.40	35.47	34.68	34.68	-1.95%	1,137,980
2025-11-05	33.93	35.37	33.89	35.37	+3.72%	1,306,895
2025-11-04	33.96	34.13	33.53	34.10	-0.23%	1,332,595
2025-11-03	34.66	34.95	34.16	34.18	-1.53%	890,907
2025-10-31	34.78	34.91	34.62	34.71	-0.17%	890,998
2025-10-30	35.10	35.10	34.70	34.77	-0.52%	935,627
2025-10-29	34.90	35.21	34.63	34.95	+0.23%	835,950
2025-10-28	34.92	35.04	34.74	34.87	-0.46%	619,036
2025-10-27	35.52	35.52	34.96	35.03	-1.13%	730,844
2025-10-24	35.38	35.57	35.10	35.43	+1.03%	592,958
2025-10-23	34.96	35.30	34.89	35.07	-0.11%	701,479
2025-10-22	35.05	35.25	34.69	35.11	+0.57%	1,226,881
2025-10-21	34.79	35.27	34.24	34.91	+0.29%	1,183,296
2025-10-20	35.58	35.58	34.20	34.81	+2.74%	1,445,728
2025-10-17	33.78	34.35	33.55	33.88	-2.50%	1,758,802
2025-10-16	34.19	34.88	33.80	34.75	+2.18%	1,354,611
2025-10-15	33.99	34.25	33.59	34.01	+0.32%	1,827,780
2025-10-14	34.01	34.31	33.81	33.90	-1.28%	1,471,347
2025-10-13	34.55	34.74	34.23	34.34	-0.12%	669,821
2025-10-10	35.19	35.42	34.38	34.38	-1.69%	812,687
2025-10-09	34.84	35.70	34.68	34.97	+0.75%	1,141,343
2025-10-08	34.89	35.04	34.04	34.71	-1.67%	2,050,725
2025-10-07	35.46	35.77	35.02	35.30	-0.65%	1,105,449
2025-10-06	35.81	35.83	35.20	35.53	-0.75%	1,051,637
2025-10-03	35.87	36.44	35.40	35.80	+0.82%	986,475
2025-10-02	35.06	35.58	34.82	35.51	+1.95%	2,089,446
2025-10-01	34.79	35.38	34.61	34.83	-0.54%	2,028,900
2025-09-30	35.49	35.61	34.97	35.02	-1.88%	2,205,858
2025-09-29	35.97	36.11	35.51	35.69	-0.56%	808,685
2025-09-26	35.14	35.94	34.75	35.89	-1.75%	1,793,096
2025-09-25	37.37	37.53	36.41	36.53	-2.17%	969,290
2025-09-24	37.84	37.88	37.24	37.34	-1.87%	726,604
2025-09-23	37.54	38.37	37.37	38.05	+1.63%	809,860
2025-09-22	37.53	37.67	37.16	37.44	-1.19%	753,403
2025-09-19	38.32	38.40	37.72	37.89	-0.42%	2,400,856
2025-09-18	37.29	38.66	37.24	38.05	+2.37%	813,715
2025-09-17	37.56	37.72	37.01	37.17	-0.54%	828,678
2025-09-16	37.90	38.12	37.37	37.37	-1.40%	879,438
2025-09-15	38.01	38.27	37.60	37.90	+0.53%	710,200
2025-09-12	37.86	38.11	37.40	37.70	-0.16%	846,592
2025-09-11	37.47	38.00	36.91	37.76	+0.59%	1,041,893
2025-09-10	37.59	37.64	36.73	37.54	-0.16%	1,329,578
2025-09-09	37.85	38.12	37.28	37.60	-0.66%	457,321
2025-09-08	38.30	38.35	37.29	37.85	-0.94%	842,793
2025-09-05	38.45	38.84	38.07	38.21	+0.53%	851,610
2025-09-04	37.66	38.17	37.61	38.01	+1.12%	1,090,961
2025-09-03	38.76	38.83	37.59	37.59	-1.93%	1,302,639
2025-09-02	39.81	40.04	38.32	38.33	-3.77%	1,414,948
2025-09-01	40.36	40.39	39.63	39.83	-0.85%	689,739
2025-08-29	40.41	40.80	40.17	40.17	-1.06%	893,504
2025-08-28	40.52	40.98	40.46	40.60	+0.77%	426,786
2025-08-27	41.27	41.50	40.19	40.29	-1.54%	470,018
2025-08-26	40.71	41.22	40.44	40.92	-0.15%	1,382,176
2025-08-25	41.52	41.61	40.84	40.98	-1.54%	330,475
2025-08-22	40.20	41.66	40.20	41.62	+3.10%	837,743
2025-08-21	40.98	41.25	40.34	40.37	-1.78%	563,396
2025-08-20	41.24	41.42	41.03	41.10	-1.04%	524,389
2025-08-19	40.69	41.66	40.60	41.53	+2.14%	577,937
2025-08-18	41.18	41.37	40.57	40.66	-1.81%	710,323
2025-08-15	41.90	42.07	41.31	41.41	-0.14%	653,669
2025-08-14	41.48	41.76	41.24	41.47	-0.29%	374,430
2025-08-13	41.34	41.67	41.17	41.59	+1.00%	439,299

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+13.04%). Worst month: Sep (-12.08%). Based on 2 years of daily data (2025–2026).

Jan+13.04%
Feb+2.86%
Mar-7.73%
Apr-1.87%
May+3.67%
Jun+5.72%
Jul+12.48%
Aug+2.74%
Sep-12.08%
Oct-0.34%
Nov+6.70%
Dec+3.70%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Daimler Truck Holding AG's (DTG.DE) latest close?

46.72 on 2026-08-07, from the Closelook data lake's daily price record.

What is DTG.DE's 52-week high and low?

50.08 high and 33.46 low over the trailing 52 weeks, as of 2026-08-07.

What is Daimler Truck Holding AG's strongest and weakest month historically?

Historically, DTG.DE's strongest calendar month has been Jan (average +13.04%) and its weakest Sep (average -12.08%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.