UK markets closed

PACCAR Inc (PAE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
100.58-4.96 (-4.70%)
At close: 03:32PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024105.90105.90100.58100.58100.5817
29 Apr 2024104.42105.54104.42105.54105.54-
26 Apr 2024104.86104.86104.42104.42104.42-
25 Apr 2024106.90106.90104.96104.96104.96-
24 Apr 2024105.44106.84105.44106.84106.841,350
23 Apr 2024105.44105.44105.02105.38105.389
22 Apr 2024104.34105.82104.34105.64105.64202
19 Apr 2024105.88105.88104.08104.08104.08-
18 Apr 2024108.28109.10106.00107.14107.14601
17 Apr 2024110.40110.48110.28110.28110.28130
16 Apr 2024110.00111.42110.00110.92110.9250
15 Apr 2024111.56114.10111.00114.10114.101
12 Apr 2024110.82111.40110.72110.78110.78150
11 Apr 2024110.16110.98109.86110.98110.98-
10 Apr 2024109.56110.44109.56110.38110.38120
09 Apr 2024112.52112.52108.86109.54109.54-
08 Apr 2024112.42113.32112.42112.86112.86-
05 Apr 2024111.22112.86111.22112.84112.84-
04 Apr 2024110.92112.40110.92111.10111.10-
03 Apr 2024112.14113.04110.86110.94110.94296
02 Apr 2024114.94114.94112.72113.16113.1625
28 Mar 2024114.58115.28114.50114.52114.52-
27 Mar 2024113.56114.70113.56114.64114.641,711
26 Mar 2024114.80114.80113.62113.98113.98254
25 Mar 2024113.66114.40113.50113.50113.50227
22 Mar 2024114.54115.14114.38114.38114.38-
21 Mar 2024110.98114.54110.98114.38114.3838
20 Mar 2024111.06111.82110.74110.84110.84100
19 Mar 2024110.50115.00110.50111.18111.18390
18 Mar 2024110.00110.44109.22110.44110.44289
15 Mar 2024105.74108.96105.74108.36108.36-
14 Mar 2024106.10106.96104.70105.72105.7220
13 Mar 2024104.90105.72104.90105.72105.7250
12 Mar 2024104.06105.26104.06104.88104.88-
11 Mar 2024104.42104.42103.24104.06104.06-
08 Mar 2024104.18105.58104.18104.68104.684
07 Mar 2024105.92106.72104.40104.50104.50200
06 Mar 2024104.78106.08104.78105.84105.84120
05 Mar 2024103.10106.34102.50104.92104.9295
04 Mar 2024104.82104.82103.52103.52103.5275
01 Mar 2024102.54104.42101.50104.42104.42267
29 Feb 2024102.46103.00102.46102.84102.8410
28 Feb 2024102.50103.16102.50102.64102.64-
27 Feb 2024103.12104.20101.94102.42102.42192
26 Feb 2024102.48103.54102.48103.54103.541
23 Feb 2024101.92102.36101.90102.30102.3095
22 Feb 202499.10102.1499.10102.14102.14-
21 Feb 202499.05100.2699.05100.12100.12-
20 Feb 202499.5599.6799.1399.1599.15-
19 Feb 202499.5899.7199.5499.5499.54-
16 Feb 2024100.06100.5099.9099.9299.924
15 Feb 202499.34100.4299.00100.22100.22-
14 Feb 202497.7199.5097.7199.2699.26-
14 Feb 20240.27 Dividend
13 Feb 202498.1398.1398.1398.1397.86-
12 Feb 202497.9598.6097.9598.2297.95180
09 Feb 202497.7098.3597.7098.3598.0830
08 Feb 202497.2298.0097.2298.0097.7310
07 Feb 202496.6296.9396.6296.9396.66-
06 Feb 202496.6496.6496.5996.5996.32-
05 Feb 202495.2996.3695.2996.3696.09-
02 Feb 202493.6195.4593.4295.4595.19326
01 Feb 202492.8093.6992.8093.6993.43-
31 Jan 202494.0594.1693.1293.1292.86500
30 Jan 202493.3693.8093.3693.8093.54-
29 Jan 202494.3194.3194.3194.3194.05-
26 Jan 202493.8794.9093.6193.7093.44-
25 Jan 202492.6394.4992.6393.8293.5642
24 Jan 202493.0193.3592.4192.4692.21180
23 Jan 202488.7592.8588.4092.8592.59203
22 Jan 202488.1189.5488.1189.0288.78-
19 Jan 202487.3988.2787.1988.2488.00-
18 Jan 202486.0887.7186.0887.6487.40-
17 Jan 202486.0486.6986.0486.2986.05-
16 Jan 202485.6486.5485.6486.4286.18-
15 Jan 202485.4385.6385.4185.4385.19-
12 Jan 202485.9286.1085.7485.8185.572
11 Jan 202486.0886.2685.5386.2686.02-
10 Jan 202486.4786.4785.7886.0985.85-
09 Jan 202487.1187.1285.8686.6986.45-
08 Jan 202484.9887.2784.9687.2787.031
05 Jan 202485.5585.7585.5585.5685.32-
04 Jan 202486.7586.7585.5985.6185.37-
03 Jan 202488.0688.0686.7986.8086.56-
02 Jan 202488.3588.7588.2688.2688.02-
29 Dec 202388.2188.2388.2188.2387.99-
28 Dec 202387.7888.5187.7888.2688.02-
27 Dec 202388.1688.1687.7987.8187.57-
22 Dec 202387.6488.6687.6488.4288.18-
21 Dec 202387.6687.9687.6287.9687.72-
20 Dec 202388.1188.6787.7987.7987.55-
19 Dec 202387.4287.9487.4287.8987.65-
18 Dec 202388.1288.1287.5587.6087.363
15 Dec 202387.0688.2287.0688.2287.98-
14 Dec 202387.4087.4086.3787.2687.02333
14 Dec 20233.2 Dividend
13 Dec 202390.3890.8290.1790.2086.76160
12 Dec 202390.7190.7490.3090.3086.86-
11 Dec 202388.3890.7588.3890.5187.06100
08 Dec 202388.3688.3688.3288.3284.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...