UK markets open in 2 hours 42 minutes
NIKKEI 225
39,580.87 -2.21 (-0.01%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.92 +0.38 (+0.47%) GOLD FUTURES
2,335.90 -3.70 (-0.16%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,037.20 +2,030.03 (+4.23%)
Packaging Corp of America (PKA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 169.90 | 170.65 | 169.90 | 169.90 | 169.90 | - |
| 27 Jun 2024 | 173.00 | 173.00 | 169.35 | 169.35 | 169.35 | - |
| 26 Jun 2024 | 173.75 | 173.90 | 172.80 | 173.40 | 173.40 | - |
| 25 Jun 2024 | 175.60 | 176.35 | 172.95 | 172.95 | 172.95 | - |
| 24 Jun 2024 | 169.95 | 175.75 | 169.95 | 175.75 | 175.75 | - |
| 21 Jun 2024 | 171.75 | 172.15 | 170.85 | 170.85 | 170.85 | - |
| 20 Jun 2024 | 171.65 | 172.50 | 171.65 | 172.10 | 172.10 | - |
| 19 Jun 2024 | 171.55 | 171.65 | 171.25 | 171.25 | 171.25 | - |
| 18 Jun 2024 | 171.50 | 172.25 | 171.25 | 172.25 | 172.25 | - |
| 17 Jun 2024 | 170.25 | 170.85 | 169.90 | 170.85 | 170.85 | - |
| 14 Jun 2024 | 169.95 | 171.25 | 169.70 | 169.70 | 169.70 | - |
| 14 Jun 2024 | 1.25 Dividend | |||||
| 13 Jun 2024 | 168.95 | 171.20 | 168.95 | 171.20 | 169.95 | - |
| 12 Jun 2024 | 170.10 | 170.70 | 169.60 | 169.60 | 168.36 | - |
| 11 Jun 2024 | 169.25 | 170.45 | 169.25 | 169.25 | 168.01 | - |
| 10 Jun 2024 | 168.35 | 170.40 | 167.90 | 169.35 | 168.11 | - |
| 07 Jun 2024 | 163.70 | 169.40 | 163.70 | 169.40 | 168.16 | - |
| 06 Jun 2024 | 166.50 | 166.60 | 166.05 | 166.55 | 165.33 | - |
| 05 Jun 2024 | 166.60 | 166.60 | 165.10 | 166.15 | 164.94 | - |
| 04 Jun 2024 | 166.25 | 167.40 | 166.15 | 166.35 | 165.14 | - |
| 03 Jun 2024 | 168.10 | 168.10 | 165.50 | 165.50 | 164.29 | - |
| 31 May 2024 | 166.40 | 166.85 | 166.40 | 166.60 | 165.38 | - |
| 30 May 2024 | 162.50 | 165.75 | 162.50 | 165.70 | 164.49 | - |
| 29 May 2024 | 164.80 | 164.80 | 164.20 | 164.55 | 163.35 | - |
| 28 May 2024 | 168.15 | 168.20 | 166.20 | 166.20 | 164.99 | - |
| 27 May 2024 | 168.35 | 169.50 | 168.35 | 169.50 | 168.26 | - |
| 24 May 2024 | 164.80 | 167.35 | 164.80 | 167.35 | 166.13 | - |
| 23 May 2024 | 164.95 | 166.45 | 164.80 | 165.70 | 164.49 | - |
| 22 May 2024 | 164.80 | 167.60 | 164.80 | 166.90 | 165.68 | - |
| 21 May 2024 | 162.95 | 165.70 | 162.95 | 165.45 | 164.24 | - |
| 20 May 2024 | 166.75 | 168.05 | 166.75 | 167.90 | 166.67 | - |
| 17 May 2024 | 166.10 | 167.50 | 166.10 | 166.95 | 165.73 | - |
| 16 May 2024 | 165.70 | 166.25 | 165.70 | 166.25 | 165.04 | - |
| 15 May 2024 | 166.20 | 167.00 | 166.10 | 166.20 | 164.99 | - |
| 14 May 2024 | 166.55 | 167.50 | 165.90 | 165.90 | 164.69 | - |
| 13 May 2024 | 165.00 | 166.20 | 165.00 | 166.15 | 164.94 | - |
| 10 May 2024 | 166.35 | 166.35 | 165.15 | 165.15 | 163.94 | - |
| 09 May 2024 | 164.35 | 165.90 | 164.35 | 165.40 | 164.19 | - |
| 08 May 2024 | 165.20 | 166.10 | 165.05 | 165.30 | 164.09 | - |
| 07 May 2024 | 162.20 | 165.95 | 162.20 | 165.35 | 164.14 | - |
| 06 May 2024 | 162.35 | 163.60 | 162.25 | 162.25 | 161.07 | - |
| 03 May 2024 | 162.65 | 162.70 | 162.15 | 162.40 | 161.21 | - |
| 02 May 2024 | 160.85 | 163.95 | 160.65 | 162.10 | 160.92 | - |
| 30 Apr 2024 | 163.70 | 163.70 | 161.85 | 161.85 | 160.67 | - |
| 29 Apr 2024 | 160.00 | 165.90 | 160.00 | 165.90 | 164.69 | - |
| 26 Apr 2024 | 158.25 | 160.95 | 158.25 | 160.30 | 159.13 | - |
| 25 Apr 2024 | 160.30 | 160.30 | 157.45 | 157.45 | 156.30 | - |
| 24 Apr 2024 | 158.30 | 158.30 | 157.00 | 157.90 | 156.75 | - |
| 23 Apr 2024 | 166.45 | 166.45 | 158.00 | 160.45 | 159.28 | - |
| 22 Apr 2024 | 167.55 | 167.70 | 166.60 | 167.50 | 166.28 | - |
| 19 Apr 2024 | 165.00 | 168.05 | 165.00 | 166.60 | 165.38 | - |
| 18 Apr 2024 | 166.25 | 166.85 | 165.90 | 166.10 | 164.89 | - |
| 17 Apr 2024 | 167.45 | 169.50 | 167.15 | 167.15 | 165.93 | - |
| 16 Apr 2024 | 168.05 | 168.75 | 167.95 | 168.75 | 167.52 | - |
| 15 Apr 2024 | 169.85 | 172.10 | 169.25 | 169.25 | 168.01 | - |
| 12 Apr 2024 | 172.35 | 173.30 | 168.95 | 168.95 | 167.72 | - |
| 11 Apr 2024 | 173.75 | 174.45 | 173.40 | 173.40 | 172.13 | - |
| 10 Apr 2024 | 172.30 | 173.85 | 172.30 | 172.60 | 171.34 | - |
| 09 Apr 2024 | 173.85 | 174.15 | 172.85 | 172.85 | 171.59 | - |
| 08 Apr 2024 | 171.35 | 174.00 | 171.15 | 174.00 | 172.73 | - |
| 05 Apr 2024 | 171.85 | 173.15 | 171.60 | 171.60 | 170.35 | - |
| 04 Apr 2024 | 172.45 | 173.75 | 172.45 | 173.00 | 171.74 | - |
| 03 Apr 2024 | 171.95 | 174.00 | 171.95 | 172.90 | 171.64 | - |
| 02 Apr 2024 | 174.05 | 174.05 | 171.95 | 171.95 | 170.69 | - |
| 28 Mar 2024 | 172.75 | 174.65 | 172.75 | 174.65 | 173.37 | - |
| 27 Mar 2024 | 171.30 | 173.55 | 171.30 | 172.40 | 171.14 | - |
| 26 Mar 2024 | 171.05 | 173.90 | 171.00 | 171.80 | 170.55 | - |
| 25 Mar 2024 | 168.95 | 171.65 | 168.95 | 171.10 | 169.85 | - |
| 22 Mar 2024 | 168.90 | 171.15 | 168.85 | 170.05 | 168.81 | - |
| 21 Mar 2024 | 167.30 | 170.80 | 167.30 | 169.50 | 168.26 | - |
| 20 Mar 2024 | 167.00 | 168.45 | 167.00 | 168.00 | 166.77 | - |
| 19 Mar 2024 | 165.15 | 168.65 | 165.15 | 168.00 | 166.77 | - |
| 18 Mar 2024 | 166.85 | 167.20 | 165.40 | 165.40 | 164.19 | - |
| 15 Mar 2024 | 166.40 | 168.85 | 166.40 | 166.90 | 165.68 | - |
| 14 Mar 2024 | 165.95 | 166.65 | 165.95 | 166.65 | 165.43 | - |
| 14 Mar 2024 | 1.25 Dividend | |||||
| 13 Mar 2024 | 169.20 | 169.50 | 168.20 | 168.20 | 165.73 | - |
| 12 Mar 2024 | 170.00 | 170.00 | 169.35 | 169.35 | 166.86 | - |
| 11 Mar 2024 | 168.20 | 170.05 | 168.05 | 170.05 | 167.55 | - |
| 08 Mar 2024 | 167.15 | 169.10 | 167.15 | 169.10 | 166.62 | - |
| 07 Mar 2024 | 166.25 | 168.85 | 166.05 | 167.50 | 165.04 | - |
| 06 Mar 2024 | 168.20 | 168.30 | 166.50 | 166.50 | 164.06 | - |
| 05 Mar 2024 | 168.80 | 169.45 | 168.80 | 169.40 | 166.91 | - |
| 04 Mar 2024 | 165.40 | 172.65 | 165.40 | 170.50 | 168.00 | - |
| 01 Mar 2024 | 167.50 | 167.55 | 165.85 | 165.85 | 163.42 | - |
| 29 Feb 2024 | 162.30 | 167.60 | 161.95 | 166.25 | 163.81 | - |
| 28 Feb 2024 | 160.95 | 161.30 | 160.95 | 161.30 | 158.93 | - |
| 27 Feb 2024 | 159.95 | 160.25 | 159.65 | 159.65 | 157.31 | - |
| 26 Feb 2024 | 161.50 | 161.55 | 159.55 | 159.55 | 157.21 | - |
| 23 Feb 2024 | 159.80 | 161.05 | 159.75 | 160.85 | 158.49 | - |
| 22 Feb 2024 | 158.35 | 158.95 | 158.20 | 158.95 | 156.62 | - |
| 21 Feb 2024 | 156.45 | 157.00 | 156.30 | 156.70 | 154.40 | - |
| 20 Feb 2024 | 155.05 | 157.15 | 155.05 | 157.15 | 154.84 | - |
| 19 Feb 2024 | 154.35 | 154.60 | 154.20 | 154.20 | 151.94 | - |
| 16 Feb 2024 | 154.60 | 154.95 | 154.55 | 154.90 | 152.63 | - |
| 15 Feb 2024 | 153.95 | 154.10 | 153.65 | 153.95 | 151.69 | - |
| 14 Feb 2024 | 153.50 | 154.60 | 152.65 | 152.65 | 150.41 | - |
| 13 Feb 2024 | 155.60 | 155.75 | 153.05 | 153.05 | 150.80 | - |
| 12 Feb 2024 | 154.65 | 156.55 | 154.65 | 156.00 | 153.71 | - |
| 09 Feb 2024 | 154.30 | 154.45 | 153.75 | 154.30 | 152.04 | - |
| *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.