Canada markets closed

PACCAR Inc (PAE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
97.14-1.77 (-1.79%)
At close: 09:55PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202499.5099.5197.0797.1497.14-
May 02, 202498.9399.2698.2598.9198.9130
Apr 30, 2024105.90105.90100.58100.58100.5817
Apr 29, 2024104.42105.54104.42105.54105.54-
Apr 26, 2024104.86104.86104.42104.42104.42-
Apr 25, 2024106.90106.90104.96104.96104.96-
Apr 24, 2024105.44106.84105.44106.84106.841,350
Apr 23, 2024105.44105.44105.02105.38105.389
Apr 22, 2024104.34105.82104.34105.64105.64202
Apr 19, 2024105.88105.88104.08104.08104.08-
Apr 18, 2024108.28109.10106.00107.14107.14601
Apr 17, 2024110.40110.48110.28110.28110.28130
Apr 16, 2024110.00111.42110.00110.92110.9250
Apr 15, 2024111.56114.10111.00114.10114.101
Apr 12, 2024110.82111.40110.72110.78110.78150
Apr 11, 2024110.16110.98109.86110.98110.98-
Apr 10, 2024109.56110.44109.56110.38110.38120
Apr 09, 2024112.52112.52108.86109.54109.54-
Apr 08, 2024112.42113.32112.42112.86112.86-
Apr 05, 2024111.22112.86111.22112.84112.84-
Apr 04, 2024110.92112.40110.92111.10111.10-
Apr 03, 2024112.14113.04110.86110.94110.94296
Apr 02, 2024114.94114.94112.72113.16113.1625
Mar 28, 2024114.58115.28114.50114.52114.52-
Mar 27, 2024113.56114.70113.56114.64114.641,711
Mar 26, 2024114.80114.80113.62113.98113.98254
Mar 25, 2024113.66114.40113.50113.50113.50227
Mar 22, 2024114.54115.14114.38114.38114.38-
Mar 21, 2024110.98114.54110.98114.38114.3838
Mar 20, 2024111.06111.82110.74110.84110.84100
Mar 19, 2024110.50115.00110.50111.18111.18390
Mar 18, 2024110.00110.44109.22110.44110.44289
Mar 15, 2024105.74108.96105.74108.36108.36-
Mar 14, 2024106.10106.96104.70105.72105.7220
Mar 13, 2024104.90105.72104.90105.72105.7250
Mar 12, 2024104.06105.26104.06104.88104.88-
Mar 11, 2024104.42104.42103.24104.06104.06-
Mar 08, 2024104.18105.58104.18104.68104.684
Mar 07, 2024105.92106.72104.40104.50104.50200
Mar 06, 2024104.78106.08104.78105.84105.84120
Mar 05, 2024103.10106.34102.50104.92104.9295
Mar 04, 2024104.82104.82103.52103.52103.5275
Mar 01, 2024102.54104.42101.50104.42104.42267
Feb 29, 2024102.46103.00102.46102.84102.8410
Feb 28, 2024102.50103.16102.50102.64102.64-
Feb 27, 2024103.12104.20101.94102.42102.42192
Feb 26, 2024102.48103.54102.48103.54103.541
Feb 23, 2024101.92102.36101.90102.30102.3095
Feb 22, 202499.10102.1499.10102.14102.14-
Feb 21, 202499.05100.2699.05100.12100.12-
Feb 20, 202499.5599.6799.1399.1599.15-
Feb 19, 202499.5899.7199.5499.5499.54-
Feb 16, 2024100.06100.5099.9099.9299.924
Feb 15, 202499.34100.4299.00100.22100.22-
Feb 14, 202497.7199.5097.7199.2699.26-
Feb 14, 20240.27 Dividend
Feb 13, 202498.1398.1398.1398.1397.86-
Feb 12, 202497.9598.6097.9598.2297.95180
Feb 09, 202497.7098.3597.7098.3598.0830
Feb 08, 202497.2298.0097.2298.0097.7310
Feb 07, 202496.6296.9396.6296.9396.66-
Feb 06, 202496.6496.6496.5996.5996.32-
Feb 05, 202495.2996.3695.2996.3696.09-
Feb 02, 202493.6195.4593.4295.4595.19326
Feb 01, 202492.8093.6992.8093.6993.43-
Jan 31, 202494.0594.1693.1293.1292.86500
Jan 30, 202493.3693.8093.3693.8093.54-
Jan 29, 202494.3194.3194.3194.3194.05-
Jan 26, 202493.8794.9093.6193.7093.44-
Jan 25, 202492.6394.4992.6393.8293.5642
Jan 24, 202493.0193.3592.4192.4692.21180
Jan 23, 202488.7592.8588.4092.8592.59203
Jan 22, 202488.1189.5488.1189.0288.78-
Jan 19, 202487.3988.2787.1988.2488.00-
Jan 18, 202486.0887.7186.0887.6487.40-
Jan 17, 202486.0486.6986.0486.2986.05-
Jan 16, 202485.6486.5485.6486.4286.18-
Jan 15, 202485.4385.6385.4185.4385.19-
Jan 12, 202485.9286.1085.7485.8185.572
Jan 11, 202486.0886.2685.5386.2686.02-
Jan 10, 202486.4786.4785.7886.0985.85-
Jan 09, 202487.1187.1285.8686.6986.45-
Jan 08, 202484.9887.2784.9687.2787.031
Jan 05, 202485.5585.7585.5585.5685.32-
Jan 04, 202486.7586.7585.5985.6185.37-
Jan 03, 202488.0688.0686.7986.8086.56-
Jan 02, 202488.3588.7588.2688.2688.02-
Dec 29, 202388.2188.2388.2188.2387.99-
Dec 28, 202387.7888.5187.7888.2688.02-
Dec 27, 202388.1688.1687.7987.8187.57-
Dec 22, 202387.6488.6687.6488.4288.18-
Dec 21, 202387.6687.9687.6287.9687.72-
Dec 20, 202388.1188.6787.7987.7987.55-
Dec 19, 202387.4287.9487.4287.8987.65-
Dec 18, 202388.1288.1287.5587.6087.363
Dec 15, 202387.0688.2287.0688.2287.98-
Dec 14, 202387.4087.4086.3787.2687.02333
Dec 14, 20233.2 Dividend
Dec 13, 202390.3890.8290.1790.2086.76160
Dec 12, 202390.7190.7490.3090.3086.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...