PACCAR Inc - PAE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	102.28	102.16	102.16	103.08	101.78	111
January 13, 2026	101.36	102.22	102.22	102.34	101.34	111
January 12, 2026	101.42	101.36	101.36	101.44	100	111
January 09, 2026	101.22	102	102	102.1	100.8	209
January 08, 2026	98.36	101.54	101.54	102.12	98.09	207
January 07, 2026	99.82	98.88	98.88	100.3	98.88	56
January 06, 2026	98.04	100.2	100.2	101.52	96.41	104
January 05, 2026	95.68	96.31	96.31	96.33	95.28	37
January 02, 2026	93.16	95.3	95.3	95.57	93.06	53
December 30, 2025	94.28	94.51	94.51	94.51	94.28	8
December 29, 2025	94.72	94.68	94.68	94.81	94.61	125
December 23, 2025	95.56	94.96	94.96	95.75	94.95	8
December 22, 2025	94.98	95.96	95.96	95.96	94.98	8
December 19, 2025	95.05	95.42	95.42	95.88	94.37	479
December 18, 2025	94.85	94.99	93.8	95.55	94.72	7
December 17, 2025	95.4	95.28	94.09	95.96	94.76	61
December 16, 2025	95.63	95.12	93.93	95.75	94.66	500
December 15, 2025	94.9	96.18	94.97	96.27	94.9	500
December 12, 2025	95.89	95.78	95.78	96.55	95.49	110
December 11, 2025	96.56	96.01	96.01	97.28	95.65	1,004
December 10, 2025	93.4	97.23	97.23	97.3	93.4	230
December 09, 2025	93.76	93.97	93.97	94.47	93.71	230
December 08, 2025	94.44	94.04	94.04	95.82	94.04	212
December 05, 2025	92.92	95	95	95	92.92	16
December 04, 2025	92.93	93.13	93.13	94.24	92.93	421
December 03, 2025	90.74	93.01	93.01	93.01	90.74	43
December 02, 2025	89.33	91.32	91.32	91.32	89.33	71
December 01, 2025	90.34	89.9	89.9	90.86	89.88	71
November 28, 2025	90.4	91.12	91.12	91.15	90.4	70
November 27, 2025	90.02	90.23	90.41	90.23	90.02	70
November 26, 2025	90.38	90.62	90.62	90.95	90.38	18
November 25, 2025	88.7	90.86	90.86	91.13	88.7	253
November 24, 2025	89.19	89.06	89.06	90.13	89.03	33
November 21, 2025	84.69	89.34	89.34	89.95	84.69	48
November 20, 2025	83.81	84.68	84.68	86	83.81	45
November 19, 2025	83.4	83.88	83.88	84.24	83.4	100
November 18, 2025	80.92	84.6	84.6	84.6	80.67	100
November 17, 2025	82.18	81.15	81.15	82.41	81.15	100
November 14, 2025	82.58	82.33	82.33	82.58	82.33	100
November 13, 2025	84.33	84.33	84.33	84.33	84.33	9
November 12, 2025	85.55	85.55	85.55	85.55	85.55	9
November 11, 2025	85.68	85.68	85.4	85.68	85.68	9
November 10, 2025	86.3	84.88	84.6	86.3	84.88	9
November 07, 2025	84.61	84.61	84.28	84.61	84.61	19
November 06, 2025	85.83	85.83	85.55	85.83	85.83	2
November 05, 2025	85.29	85.29	85.01	85.29	85.29	17
November 04, 2025	84.06	84.62	84.34	84.68	84.03	3
November 03, 2025	85.08	84.83	84.55	85.83	84.28	100
October 31, 2025	85.07	85.46	85.18	85.78	84.68	100
October 30, 2025	84.16	85.47	85.19	86.02	84.16	100
October 29, 2025	85.09	84.52	84.24	86.13	84.52	100
October 28, 2025	86.42	85.21	84.93	87.23	85.21	205
October 27, 2025	86.02	86.63	86.35	87.02	86.02	23
October 24, 2025	85.54	86.26	85.98	86.26	85.31	110
October 23, 2025	85.68	85.49	85.21	87.34	84.93	160
October 22, 2025	85.78	85.9	85.62	87.36	85.78	110
October 21, 2025	83.58	85.91	85.63	87	81	714
October 20, 2025	82.31	83.67	83.4	83.86	81.54	308
October 17, 2025	80.95	81.92	81.65	81.94	80.08	1,078
October 16, 2025	81.53	81.08	80.81	82.16	81.08	65

PACCAR Inc (PAE.DE) XETRA