UK markets close in 6 hours 40 minutes

PACCAR Inc (PAE.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
99.05+1.87 (+1.92%)
As of 09:10AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202499.0799.0799.0599.0599.0510
31 May 202497.4697.4896.8597.1897.18-
30 May 202496.5298.3096.5197.5997.59-
29 May 202498.8798.8797.2097.2097.20-
28 May 2024100.72100.7498.9198.9198.91-
27 May 2024100.56101.08100.42101.08101.08-
24 May 2024100.46100.96100.36100.96100.96-
23 May 202499.90100.4699.42100.46100.46-
22 May 202497.0398.7996.9198.7998.79-
21 May 202496.6796.9696.4996.9696.96-
20 May 202497.2197.2696.8997.0197.01-
17 May 202497.3097.6096.8396.8396.83-
16 May 202499.1099.2197.3997.3997.39-
15 May 202499.68100.1299.4799.4799.47-
14 May 202498.6599.0998.6599.0199.01-
14 May 20240.3 Dividend
13 May 2024101.18101.1898.5498.5498.24-
10 May 2024101.20101.30101.10101.10100.79-
09 May 202499.29100.5899.29100.58100.27-
08 May 202499.0199.6898.5899.6899.38-
07 May 202497.5698.9697.4998.9698.6610
06 May 202496.2997.8196.2997.4897.18-
03 May 202499.5199.5197.6797.6797.37-
02 May 202498.9298.9998.7698.9998.69-
30 Apr 2024105.88105.8898.4098.4098.10-
29 Apr 2024104.40105.60104.20105.60105.28-
26 Apr 2024104.84105.08104.40104.40104.08-
25 Apr 2024106.86106.86104.30104.52104.20-
24 Apr 2024105.46106.76105.18106.18105.86-
23 Apr 2024105.42105.50105.24105.24104.92-
22 Apr 2024104.28106.12104.28105.80105.48-
19 Apr 2024105.82106.02104.32104.32104.00-
18 Apr 2024108.22109.32107.48107.48107.15-
17 Apr 2024110.40110.40108.70108.70108.37-
16 Apr 2024110.16110.76110.12110.76110.42-
15 Apr 2024111.00112.60110.86111.14110.80-
12 Apr 2024110.82110.98110.70110.70110.36-
11 Apr 2024110.16110.60110.04110.60110.26-
10 Apr 2024109.54110.62109.54110.62110.28-
09 Apr 2024112.52112.52109.04109.04108.71-
08 Apr 2024112.40113.20112.38113.20112.86-
05 Apr 2024111.20112.88111.08112.88112.54-
04 Apr 2024110.88112.24110.88112.24111.90-
03 Apr 2024112.12112.32110.82110.82110.48-
02 Apr 2024114.32114.38112.94112.94112.60-
28 Mar 2024114.56115.10114.44114.44114.09-
27 Mar 2024113.54114.52113.54114.52114.17-
26 Mar 2024113.74114.10113.74113.98113.63-
25 Mar 2024114.24114.24113.78113.88113.53-
22 Mar 2024114.52115.30114.52114.90114.55-
21 Mar 2024110.96114.10110.96114.10113.75-
20 Mar 2024111.00112.16111.00111.28110.94-
19 Mar 2024110.42111.00110.42111.00110.66-
18 Mar 2024108.38110.42108.38110.42110.08-
15 Mar 2024106.04108.96106.04108.96108.63-
14 Mar 2024106.08106.22105.08105.48105.16-
13 Mar 2024104.86105.38104.86105.38105.06-
12 Mar 2024104.04105.28104.04105.28104.96-
11 Mar 2024104.42104.42103.38103.96103.64-
08 Mar 2024104.14104.94104.14104.60104.28-
07 Mar 2024105.88106.60104.56104.56104.24-
06 Mar 2024104.78106.30104.78106.30105.98-
05 Mar 2024103.08106.34103.08106.34106.02-
04 Mar 2024104.02105.02103.22104.12103.80-
01 Mar 2024102.52104.16102.52103.92103.60-
29 Feb 2024102.44103.08102.32103.08102.77-
28 Feb 2024102.46102.98102.46102.98102.67-
27 Feb 2024103.10103.62101.94101.94101.63-
26 Feb 2024101.94103.14101.94103.14102.83-
23 Feb 2024101.90101.90101.78101.86101.55-
22 Feb 202498.99101.4298.99101.42101.11-
21 Feb 202499.04100.1899.04100.1899.88-
20 Feb 202499.5499.5499.0299.0298.72-
19 Feb 202499.8099.9099.4999.4999.19-
16 Feb 2024100.04100.5699.7999.7999.4930
15 Feb 202499.33100.4899.15100.48100.17-
14 Feb 202497.7099.3097.7099.1498.84-
14 Feb 20240.27 Dividend
13 Feb 202498.1298.1297.0897.9497.37-
12 Feb 202497.9598.3297.7098.3297.75-
09 Feb 202497.7097.8097.4797.8097.23-
08 Feb 202497.2098.0997.2098.0997.52-
07 Feb 202496.6197.4896.6097.4896.92-
06 Feb 202496.6197.1996.6197.1996.63-
05 Feb 202495.2896.5295.1396.5295.96-
02 Feb 202493.6095.3293.4995.3294.77-
01 Feb 202492.7993.5092.7993.5092.96-
31 Jan 202494.0094.1892.7292.7292.18-
30 Jan 202493.3594.0593.2294.0593.51-
29 Jan 202494.3094.3093.3893.3892.84-
26 Jan 202493.8694.2293.8694.0093.46-
25 Jan 202492.6294.2292.5493.6693.12-
24 Jan 202493.0093.1993.0093.1992.65-
23 Jan 202488.7391.6988.7291.6991.16-
22 Jan 202488.0989.3388.0988.9688.44-
19 Jan 202487.3987.9987.3987.9987.48-
18 Jan 202486.0787.2586.0787.0186.51-
17 Jan 202486.0386.7185.9586.4985.99-
16 Jan 202485.6386.4285.5186.4285.92-
15 Jan 202485.5885.6785.5885.5885.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...