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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	102.72	102.28	101.96	102.72	102	5
February 10, 2025	103.22	102.96	102.64	103.64	102.78	83
February 07, 2025	103.46	102.82	102.5	103.68	102.62	30
February 06, 2025	102.88	103.48	103.16	104.02	102.88	11
February 05, 2025	103.74	103.12	102.8	104.52	101.5	63
February 04, 2025	105.42	104.56	104.24	105.66	104.56	436
February 03, 2025	106.56	106.34	106.01	107.68	105.98	48
January 31, 2025	108.24	106.86	106.53	108.76	106.86	55
January 30, 2025	106.56	107.5	107.17	107.9	106.4	71
January 29, 2025	102.5	106.12	105.79	107.32	102.5	70
January 28, 2025	105.46	102.54	102.22	105.46	101	128
January 27, 2025	104.1	104.56	104.24	104.68	100.42	89
January 24, 2025	105	104.86	104.53	105.06	103.9	43
January 23, 2025	105.22	105.7	105.37	106.02	105.22	17
January 22, 2025	105.58	105.86	105.53	105.98	105.36	2,760
January 21, 2025	106.4	105.56	105.23	107.26	105.56	105
January 20, 2025	106.82	106.46	106.13	106.88	106.46	158
January 17, 2025	106.32	107.36	107.03	107.68	106.32	3
January 16, 2025	106.3	106.64	106.31	106.64	105.92	28
January 15, 2025	106.88	106.74	106.41	108.5	106.5	430
January 14, 2025	105.44	106.78	106.45	108.18	105.44	519
January 13, 2025	103.9	105.94	105.61	106.14	103.7	36
January 10, 2025	105.1	104.02	104.02	105.12	102.8	36
January 09, 2025	104.94	105.1	105.1	105.1	104.94	0
January 08, 2025	105.76	105.16	105.16	106.56	105.16	50
January 07, 2025	103.02	105.74	105.74	106.68	102.86	225
January 06, 2025	101.14	103.08	103.08	104.12	100.76	67
January 03, 2025	100.58	101.76	101.76	101.76	100.54	58
January 02, 2025	100.3	100.98	100.98	102.12	100.3	11
December 30, 2024	100.38	99.01	99.01	100.38	99.01	23
December 27, 2024	100.9	100	100	101.14	99.4	156
December 23, 2024	100.98	100.34	100.34	101.2	100.34	1
December 20, 2024	100.3	101.28	101.28	102.4	100.12	55
December 19, 2024	103.58	103.94	101.06	104.64	103.06	21
December 18, 2024	106.14	104.42	101.53	106.74	104.42	155
December 17, 2024	106.56	106.48	103.53	108.02	106.24	59
December 16, 2024	107.16	106.84	103.88	107.94	106.84	20
December 13, 2024	107.56	107.84	104.85	107.96	106.96	50
December 12, 2024	109.74	107.88	104.89	110.86	106.96	24
December 11, 2024	109.36	110.68	107.62	111.28	109.36	35
December 10, 2024	108.72	109.86	106.82	110.7	107.9	34
December 09, 2024	109.54	108.96	105.94	110	108.72	83
December 06, 2024	110.32	109.96	106.92	110.84	108.8	241
December 05, 2024	112.84	111.38	108.3	113.16	110.1	50
December 04, 2024	111.06	112.16	109.05	112.5	111.06	33
December 03, 2024	110.5	111.26	108.18	111.58	110.5	20
December 02, 2024	111.02	110.44	107.38	111.44	110.44	28
November 29, 2024	109.8	110.54	107.48	111.14	109.8	11
November 28, 2024	110	110.44	107.38	110.68	110	37
November 27, 2024	110.32	109.58	106.55	110.32	109.28	35
November 26, 2024	111.24	110.44	107.38	111.54	109.4	12
November 25, 2024	110.5	110.92	107.85	110.96	110	193
November 22, 2024	108.76	110.06	110.06	110.08	108.76	115
November 21, 2024	104.04	108.78	108.78	109.3	104.04	164
November 20, 2024	104.28	104.16	104.16	105.04	103.72	46
November 19, 2024	105.52	104.3	104.3	105.64	104.3	83
November 18, 2024	106.96	105.88	105.88	107.12	105.88	50
November 15, 2024	108.32	106.54	106.54	109.12	106.3	93
November 14, 2024	110.32	109.36	109.36	111.5	109.16	39
November 13, 2024	109.16	110.6	110.6	111.28	109.16	496

PACCAR Inc (PAE.DE) XETRA