Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,520.17 +11.16 (+0.20%) Dow
39,268.69 -63.16 (-0.16%) Nasdaq
18,099.38 +70.62 (+0.39%) Bitcoin USD
60,061.55 -1,980.23 (-3.19%) CMC Crypto 200
1,296.34 -38.58 (-2.89%)
Packaging Corporation of America (PKA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:45PM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 166.00 | 164.45 | 163.50 | 164.45 | 164.45 | 24 |
| 02 Jul 2024 | 166.00 | 166.00 | 163.20 | 163.50 | 163.50 | - |
| 01 Jul 2024 | 168.20 | 168.85 | 166.65 | 166.65 | 166.65 | - |
| 28 Jun 2024 | 169.45 | 170.80 | 168.85 | 168.85 | 168.85 | - |
| 27 Jun 2024 | 172.55 | 172.55 | 168.45 | 169.95 | 169.95 | - |
| 26 Jun 2024 | 173.30 | 173.60 | 172.95 | 173.35 | 173.35 | - |
| 25 Jun 2024 | 175.10 | 176.70 | 173.15 | 173.85 | 173.85 | - |
| 24 Jun 2024 | 169.55 | 175.85 | 169.50 | 175.70 | 175.70 | - |
| 21 Jun 2024 | 171.30 | 171.90 | 170.60 | 170.60 | 170.60 | - |
| 20 Jun 2024 | 171.25 | 172.90 | 171.25 | 172.90 | 172.90 | 24 |
| 19 Jun 2024 | 171.75 | 171.75 | 171.20 | 171.35 | 171.35 | - |
| 18 Jun 2024 | 171.05 | 172.35 | 171.05 | 171.90 | 171.90 | - |
| 17 Jun 2024 | 169.00 | 171.30 | 169.00 | 171.15 | 171.15 | - |
| 14 Jun 2024 | 169.50 | 170.85 | 169.50 | 170.00 | 170.00 | - |
| 14 Jun 2024 | 1.25 Dividend | |||||
| 13 Jun 2024 | 168.30 | 171.40 | 168.30 | 171.35 | 170.10 | - |
| 12 Jun 2024 | 169.65 | 170.25 | 169.10 | 170.25 | 169.01 | - |
| 11 Jun 2024 | 168.70 | 170.35 | 168.70 | 170.35 | 169.11 | - |
| 10 Jun 2024 | 167.85 | 170.20 | 167.85 | 170.20 | 168.96 | - |
| 07 Jun 2024 | 163.20 | 169.65 | 163.20 | 169.25 | 168.02 | - |
| 06 Jun 2024 | 166.20 | 167.25 | 165.60 | 167.25 | 166.03 | - |
| 05 Jun 2024 | 166.15 | 166.95 | 165.00 | 166.95 | 165.73 | - |
| 04 Jun 2024 | 165.75 | 166.40 | 165.75 | 166.40 | 165.19 | - |
| 03 Jun 2024 | 167.65 | 167.65 | 165.15 | 166.60 | 165.38 | - |
| 31 May 2024 | 165.45 | 167.75 | 165.45 | 167.75 | 166.53 | - |
| 30 May 2024 | 162.05 | 166.25 | 162.05 | 165.60 | 164.39 | - |
| 29 May 2024 | 164.35 | 165.10 | 163.55 | 165.10 | 163.90 | - |
| 28 May 2024 | 167.60 | 167.60 | 165.90 | 165.90 | 164.69 | - |
| 27 May 2024 | 169.05 | 169.95 | 168.25 | 169.65 | 168.41 | - |
| 24 May 2024 | 164.35 | 168.05 | 164.35 | 168.05 | 166.82 | - |
| 23 May 2024 | 164.35 | 166.00 | 164.35 | 165.60 | 164.39 | - |
| 22 May 2024 | 164.35 | 167.15 | 164.35 | 166.70 | 165.48 | - |
| 21 May 2024 | 162.45 | 166.55 | 162.45 | 166.55 | 165.34 | - |
| 20 May 2024 | 166.70 | 168.15 | 166.70 | 168.00 | 166.77 | - |
| 17 May 2024 | 166.35 | 167.35 | 166.35 | 167.10 | 165.88 | - |
| 16 May 2024 | 165.70 | 167.05 | 165.70 | 167.05 | 165.83 | - |
| 15 May 2024 | 166.25 | 166.60 | 166.05 | 166.50 | 165.29 | - |
| 14 May 2024 | 166.60 | 167.10 | 165.90 | 166.85 | 165.63 | - |
| 13 May 2024 | 165.05 | 166.95 | 164.80 | 166.95 | 165.73 | - |
| 10 May 2024 | 166.35 | 169.85 | 165.00 | 165.70 | 164.49 | 15 |
| 09 May 2024 | 164.40 | 165.50 | 164.40 | 165.45 | 164.24 | - |
| 08 May 2024 | 165.20 | 165.60 | 164.95 | 165.10 | 163.90 | - |
| 07 May 2024 | 162.20 | 165.55 | 162.20 | 165.30 | 164.09 | - |
| 06 May 2024 | 162.40 | 162.85 | 162.10 | 162.50 | 161.31 | 29 |
| 03 May 2024 | 162.65 | 164.20 | 161.45 | 163.25 | 162.06 | 1 |
| 02 May 2024 | 160.90 | 162.60 | 160.85 | 162.25 | 161.07 | - |
| 30 Apr 2024 | 163.80 | 163.80 | 161.15 | 161.15 | 159.97 | - |
| 29 Apr 2024 | 160.05 | 165.95 | 160.05 | 163.85 | 162.65 | - |
| 26 Apr 2024 | 158.30 | 160.65 | 158.30 | 160.45 | 159.28 | - |
| 25 Apr 2024 | 160.50 | 160.50 | 157.85 | 158.30 | 157.15 | - |
| 24 Apr 2024 | 158.35 | 161.45 | 158.00 | 158.00 | 156.85 | 40 |
| 23 Apr 2024 | 166.45 | 166.45 | 155.00 | 158.55 | 157.39 | - |
| 22 Apr 2024 | 167.50 | 168.00 | 166.20 | 167.10 | 165.88 | - |
| 19 Apr 2024 | 164.90 | 167.90 | 164.90 | 167.90 | 166.68 | - |
| 18 Apr 2024 | 165.95 | 166.90 | 165.95 | 166.75 | 165.53 | - |
| 17 Apr 2024 | 167.45 | 168.90 | 166.70 | 166.70 | 165.48 | - |
| 16 Apr 2024 | 167.95 | 168.80 | 167.30 | 168.60 | 167.37 | - |
| 15 Apr 2024 | 169.90 | 172.85 | 168.80 | 168.80 | 167.57 | - |
| 12 Apr 2024 | 172.00 | 172.00 | 168.85 | 170.15 | 168.91 | - |
| 11 Apr 2024 | 173.10 | 173.80 | 173.05 | 173.05 | 171.79 | - |
| 10 Apr 2024 | 171.95 | 173.55 | 171.95 | 173.55 | 172.28 | - |
| 09 Apr 2024 | 173.90 | 173.90 | 172.55 | 173.25 | 171.99 | 500 |
| 08 Apr 2024 | 171.35 | 174.30 | 171.35 | 174.15 | 172.88 | - |
| 05 Apr 2024 | 171.90 | 172.75 | 171.65 | 171.95 | 170.70 | - |
| 04 Apr 2024 | 172.50 | 173.95 | 172.00 | 172.00 | 170.75 | - |
| 03 Apr 2024 | 172.00 | 173.30 | 172.00 | 173.15 | 171.89 | - |
| 02 Apr 2024 | 174.10 | 174.10 | 172.20 | 172.85 | 171.59 | - |
| 28 Mar 2024 | 172.70 | 174.75 | 172.70 | 174.50 | 173.23 | - |
| 27 Mar 2024 | 171.30 | 173.15 | 171.25 | 173.15 | 171.89 | - |
| 26 Mar 2024 | 171.10 | 172.90 | 171.10 | 171.35 | 170.10 | - |
| 25 Mar 2024 | 168.90 | 171.70 | 168.90 | 171.45 | 170.20 | - |
| 22 Mar 2024 | 168.85 | 170.65 | 168.85 | 169.60 | 168.36 | - |
| 21 Mar 2024 | 167.30 | 170.05 | 167.30 | 169.05 | 167.82 | - |
| 20 Mar 2024 | 167.00 | 168.15 | 167.00 | 167.40 | 166.18 | - |
| 19 Mar 2024 | 165.15 | 168.90 | 165.15 | 167.40 | 166.18 | - |
| 18 Mar 2024 | 166.50 | 166.60 | 165.35 | 165.40 | 164.19 | - |
| 15 Mar 2024 | 166.40 | 168.25 | 166.40 | 166.70 | 165.48 | - |
| 14 Mar 2024 | 165.90 | 167.15 | 165.90 | 166.75 | 165.53 | - |
| 14 Mar 2024 | 1.25 Dividend | |||||
| 13 Mar 2024 | 169.25 | 170.85 | 167.20 | 167.20 | 164.74 | 40 |
| 12 Mar 2024 | 170.05 | 170.10 | 169.10 | 169.60 | 167.10 | - |
| 11 Mar 2024 | 168.20 | 170.40 | 167.35 | 170.40 | 167.89 | - |
| 08 Mar 2024 | 167.20 | 169.05 | 167.20 | 169.05 | 166.56 | - |
| 07 Mar 2024 | 166.25 | 168.10 | 166.25 | 168.10 | 165.63 | - |
| 06 Mar 2024 | 168.20 | 168.20 | 165.90 | 167.00 | 164.54 | - |
| 05 Mar 2024 | 168.85 | 169.60 | 168.85 | 169.05 | 166.56 | - |
| 04 Mar 2024 | 165.60 | 171.15 | 165.60 | 170.20 | 167.70 | 29 |
| 01 Mar 2024 | 167.65 | 167.65 | 165.30 | 165.30 | 162.87 | - |
| 29 Feb 2024 | 162.35 | 167.70 | 162.35 | 166.70 | 164.25 | - |
| 28 Feb 2024 | 161.05 | 161.75 | 161.05 | 161.40 | 159.02 | - |
| 27 Feb 2024 | 160.05 | 160.30 | 159.40 | 160.20 | 157.84 | - |
| 26 Feb 2024 | 161.60 | 161.60 | 158.65 | 159.50 | 157.15 | - |
| 23 Feb 2024 | 159.85 | 161.10 | 159.85 | 161.05 | 158.68 | - |
| 22 Feb 2024 | 158.40 | 159.40 | 157.90 | 159.20 | 156.86 | - |
| 21 Feb 2024 | 156.50 | 157.20 | 156.20 | 156.95 | 154.64 | - |
| 20 Feb 2024 | 155.25 | 157.40 | 155.25 | 155.55 | 153.26 | - |
| 19 Feb 2024 | 154.40 | 154.60 | 154.35 | 154.35 | 152.08 | - |
| 16 Feb 2024 | 154.65 | 155.20 | 154.25 | 154.80 | 152.52 | - |
| 15 Feb 2024 | 154.15 | 154.15 | 152.70 | 153.70 | 151.44 | - |
| 14 Feb 2024 | 153.60 | 153.60 | 152.30 | 153.10 | 150.85 | - |
| *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.