Singapore markets close in 2 hours 11 minutes

PACCAR Inc (PAE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
95.57-0.30 (-0.31%)
As of 08:10AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202495.5995.5995.5795.5795.5745
28 Jun 202496.8397.8795.2495.8795.87-
27 Jun 202497.1997.5896.6296.9196.9145
26 Jun 202499.2499.3997.4997.4997.4940
25 Jun 202499.41100.2098.5199.2499.24440
24 Jun 202498.76100.9098.7599.4899.48-
21 Jun 202499.8299.8498.9798.9798.97-
20 Jun 2024100.00100.4699.83100.06100.066
19 Jun 202499.7999.8199.5799.7999.79-
18 Jun 2024100.38100.8299.75100.06100.06-
17 Jun 202499.49100.4299.35100.42100.42-
14 Jun 202499.5299.7198.4999.4699.4625
13 Jun 202498.4399.6397.7099.6399.63-
12 Jun 202498.5298.8597.1598.8598.85-
11 Jun 202499.4599.4598.1198.5698.56-
10 Jun 202499.8399.9099.3499.7199.71-
07 Jun 2024100.04100.5299.6799.6799.67-
06 Jun 2024100.78100.7899.84100.18100.18-
05 Jun 202497.40101.1297.40101.02101.02-
04 Jun 202496.4297.4796.4297.2597.25-
03 Jun 202499.0899.0896.2196.4896.48-
31 May 202497.4797.4796.3596.3596.35-
30 May 202496.5497.1096.5497.1097.1060
29 May 202498.8998.8997.9497.9497.941
28 May 2024100.74100.7499.6599.6599.65-
27 May 2024100.62100.62100.62100.62100.62-
24 May 2024101.02101.02100.48100.48100.4810
23 May 202499.9199.9199.7999.7999.79120
22 May 202497.0497.0497.0497.0497.04-
21 May 202496.6896.8596.6896.8596.8529
20 May 202497.2297.3697.0497.0697.0620
17 May 202497.3197.6096.9197.2897.28-
16 May 202499.1199.1197.5597.6097.60-
15 May 202499.69100.4099.3099.4099.40575
14 May 202498.6699.8698.6699.8699.8649
14 May 20240.3 Dividend
13 May 2024101.66101.6698.7398.8398.5315
10 May 2024101.22101.54100.98101.32101.01-
09 May 202499.30100.6499.30100.60100.29-
08 May 202499.0299.7798.3999.6299.32-
07 May 202497.5499.1597.5198.9498.6425
06 May 202496.3197.7296.3197.5397.23-
03 May 202499.5099.5197.0797.1496.85-
02 May 202498.9399.2698.2598.9198.6130
30 Apr 2024105.90105.90100.58100.58100.2717
29 Apr 2024104.42105.54104.42105.54105.22-
26 Apr 2024104.86104.86104.42104.42104.10-
25 Apr 2024106.90106.90104.96104.96104.64-
24 Apr 2024105.44106.84105.44106.84106.521,350
23 Apr 2024105.44105.44105.02105.38105.069
22 Apr 2024104.34105.82104.34105.64105.32202
19 Apr 2024105.88105.88104.08104.08103.76-
18 Apr 2024108.28109.10106.00107.14106.81601
17 Apr 2024110.40110.48110.28110.28109.95130
16 Apr 2024110.00111.42110.00110.92110.5850
15 Apr 2024111.56114.10111.00114.10113.751
12 Apr 2024110.82111.40110.72110.78110.44150
11 Apr 2024110.16110.98109.86110.98110.64-
10 Apr 2024109.56110.44109.56110.38110.04120
09 Apr 2024112.52112.52108.86109.54109.21-
08 Apr 2024112.42113.32112.42112.86112.52-
05 Apr 2024111.22112.86111.22112.84112.50-
04 Apr 2024110.92112.40110.92111.10110.76-
03 Apr 2024112.14113.04110.86110.94110.60296
02 Apr 2024114.94114.94112.72113.16112.8225
28 Mar 2024114.58115.28114.50114.52114.17-
27 Mar 2024113.56114.70113.56114.64114.291,711
26 Mar 2024114.80114.80113.62113.98113.63254
25 Mar 2024113.66114.40113.50113.50113.16227
22 Mar 2024114.54115.14114.38114.38114.03-
21 Mar 2024110.98114.54110.98114.38114.0338
20 Mar 2024111.06111.82110.74110.84110.50100
19 Mar 2024110.50115.00110.50111.18110.84390
18 Mar 2024110.00110.44109.22110.44110.10289
15 Mar 2024105.74108.96105.74108.36108.03-
14 Mar 2024106.10106.96104.70105.72105.4020
13 Mar 2024104.90105.72104.90105.72105.4050
12 Mar 2024104.06105.26104.06104.88104.56-
11 Mar 2024104.42104.42103.24104.06103.74-
08 Mar 2024104.18105.58104.18104.68104.364
07 Mar 2024105.92106.72104.40104.50104.18200
06 Mar 2024104.78106.08104.78105.84105.52120
05 Mar 2024103.10106.34102.50104.92104.6095
04 Mar 2024104.82104.82103.52103.52103.2175
01 Mar 2024102.54104.42101.50104.42104.10267
29 Feb 2024102.46103.00102.46102.84102.5310
28 Feb 2024102.50103.16102.50102.64102.33-
27 Feb 2024103.12104.20101.94102.42102.11192
26 Feb 2024102.48103.54102.48103.54103.231
23 Feb 2024101.92102.36101.90102.30101.9995
22 Feb 202499.10102.1499.10102.14101.83-
21 Feb 202499.05100.2699.05100.1299.82-
20 Feb 202499.5599.6799.1399.1598.85-
19 Feb 202499.5899.7199.5499.5499.24-
16 Feb 2024100.06100.5099.9099.9299.624
15 Feb 202499.34100.4299.00100.2299.92-
14 Feb 202497.7199.5097.7199.2698.96-
14 Feb 20240.27 Dividend
13 Feb 202498.1398.1398.1398.1397.56-
12 Feb 202497.9598.6097.9598.2297.65180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...