UK markets closed

PACCAR Inc (PAE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
96.68-0.54 (-0.56%)
At close: 08:08AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202496.6896.6896.6896.6896.6810
20 May 202497.2297.2297.2297.2297.22-
17 May 202497.3097.3097.3097.3097.30-
16 May 202499.1099.1099.1099.1099.10-
15 May 202499.7099.7099.7099.7099.70-
14 May 202498.5698.5698.5698.5698.56-
14 May 20240.3 Dividend
13 May 2024101.18101.18101.18101.18100.88-
10 May 2024101.22101.22101.22101.22100.92-
09 May 202499.3299.3299.3299.3299.03-
08 May 202499.0399.0399.0399.0398.74-
07 May 202497.5397.5397.5397.5397.24-
06 May 202496.3096.3096.3096.3096.01-
03 May 202499.5299.5299.5299.5299.22-
02 May 202498.9198.9198.9198.9198.62-
30 Apr 2024105.88105.88105.88105.88105.57-
29 Apr 2024104.40104.40104.40104.40104.09-
26 Apr 2024104.96104.96104.96104.96104.65-
25 Apr 2024106.90106.90106.90106.90106.58-
24 Apr 2024105.46105.46105.46105.46105.15-
23 Apr 2024105.44105.44105.44105.44105.13-
22 Apr 2024104.34104.34104.34104.34104.03-
19 Apr 2024105.82105.82105.82105.82105.51-
18 Apr 2024108.26108.26108.26108.26107.94-
17 Apr 2024110.40110.40110.40110.40110.07-
16 Apr 2024110.68110.68110.68110.68110.35-
15 Apr 2024111.00111.00111.00111.00110.67-
12 Apr 2024110.86110.86110.86110.86110.53-
11 Apr 2024110.22110.22110.22110.22109.89-
10 Apr 2024109.58109.58109.58109.58109.26-
09 Apr 2024112.52112.52112.52112.52112.19-
08 Apr 2024112.42112.42112.42112.42112.09-
05 Apr 2024111.22111.22111.22111.22110.89-
04 Apr 2024110.92110.92110.92110.92110.59-
03 Apr 2024112.12112.12112.12112.12111.79-
02 Apr 2024114.38114.38114.38114.38114.04-
28 Mar 2024114.66114.66114.66114.66114.32-
27 Mar 2024113.56113.56113.56113.56113.22-
26 Mar 2024113.78113.78113.78113.78113.44-
25 Mar 2024114.26114.26114.26114.26113.92-
22 Mar 2024114.54114.54114.54114.54114.20-
21 Mar 2024110.98110.98110.98110.98110.65-
20 Mar 2024111.04111.04111.04111.04110.71-
19 Mar 2024110.46110.46110.46110.46110.13-
18 Mar 2024109.00109.00109.00109.00108.68-
15 Mar 2024105.76105.76105.76105.76105.45-
14 Mar 2024106.12106.12106.12106.12105.81-
13 Mar 2024104.92104.92104.92104.92104.61-
12 Mar 2024104.06104.06104.06104.06103.75-
11 Mar 2024104.44104.44104.44104.44104.13-
08 Mar 2024104.16104.16104.16104.16103.85-
07 Mar 2024105.90107.50105.90107.50107.1810
06 Mar 2024104.80104.80104.80104.80104.49-
05 Mar 2024103.08103.08103.08103.08102.77-
04 Mar 2024105.50105.50105.50105.50105.19100
01 Mar 2024102.52102.52102.52102.52102.22-
29 Feb 2024102.48102.48102.48102.48102.18-
28 Feb 2024102.50102.50102.50102.50102.20-
27 Feb 2024103.12103.12103.12103.12102.81-
26 Feb 2024101.98101.98101.98101.98101.68-
23 Feb 2024101.92101.92101.92101.92101.62-
22 Feb 202499.0199.0199.0199.0198.72-
21 Feb 202499.0599.0599.0599.0598.76-
20 Feb 202499.5499.5499.5499.5499.24-
19 Feb 202499.7799.7799.7799.7799.47-
16 Feb 2024100.04100.04100.04100.0499.74-
15 Feb 202499.3499.3499.3499.3499.05-
14 Feb 202498.1398.1398.1398.1397.84-
14 Feb 20240.27 Dividend
13 Feb 202498.1398.1398.1398.1397.57-
12 Feb 202497.9797.9797.9797.9797.41-
09 Feb 202497.7197.9497.7197.9497.3830
08 Feb 202497.2297.2297.2297.2296.67-
07 Feb 202496.6296.6296.6296.6296.07-
06 Feb 202496.6497.5596.6497.5596.9918
05 Feb 202495.2895.2895.2895.2894.74-
02 Feb 202493.6093.6093.6093.6093.07-
01 Feb 202492.7992.7992.7992.7992.26-
31 Jan 202494.0294.0294.0294.0293.48-
30 Jan 202493.3593.3593.3593.3592.82-
29 Jan 202494.0094.0094.0094.0093.46-
26 Jan 202493.8793.8793.8793.8793.33-
25 Jan 202492.6492.6492.6492.6492.11-
24 Jan 202492.8392.8392.8392.8392.30-
23 Jan 202488.7488.7488.7488.7488.23-
22 Jan 202488.1088.1088.1088.1087.60-
19 Jan 202487.4087.4087.4087.4086.90-
18 Jan 202486.0886.0886.0886.0885.59-
17 Jan 202486.0486.0486.0486.0485.55-
16 Jan 202485.6385.6385.6385.6385.14-
15 Jan 202485.8885.8885.8885.8885.39-
12 Jan 202485.8885.8885.8885.8885.39-
11 Jan 202486.0986.0986.0986.0985.60-
10 Jan 202486.4786.4786.4786.4785.98-
09 Jan 202487.1387.1387.1387.1386.63-
08 Jan 202485.0085.0085.0085.0084.51-
05 Jan 202485.5385.5385.5385.5385.04-
04 Jan 202486.7586.7586.7586.7586.25-
03 Jan 202487.9987.9987.9987.9987.49-
02 Jan 202488.3588.3588.3588.3587.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...