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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.1	108.94	108.94	108.94	105.78	30
February 19, 2026	106	106.1	106.1	106.1	106	43
February 18, 2026	106.68	106.16	106.16	107.34	106.08	5
February 17, 2026	107.54	107.66	107.66	107.66	107.54	1
February 13, 2026	104.86	106.88	106.88	107.2	104.86	105
February 12, 2026	109.06	105.42	105.42	109.54	105.32	8
February 11, 2026	106.22	109.2	109.2	109.4	106.22	113
February 10, 2026	106.84	106.84	107.02	106.84	106.84	113
February 09, 2026	107.28	106.78	106.78	107.28	105.8	113
February 06, 2026	107.66	107.76	107.76	108.38	107.22	26
February 05, 2026	109.14	108.08	108.08	109.36	107.54	26
February 04, 2026	107.86	109.4	109.4	111.04	107.86	206
February 03, 2026	105.44	108.26	108.26	108.36	105.14	12
February 02, 2026	102.26	105.52	105.52	105.64	102.26	301
January 30, 2026	102.74	103.72	103.72	103.72	102.38	7
January 29, 2026	102.64	102.88	102.88	103.4	102.64	166
January 28, 2026	100.72	103.14	103.14	104.82	100.72	65
January 27, 2026	102.72	100.16	100.16	102.84	96.69	10
January 26, 2026	102.56	102.96	102.96	102.96	101.56	10
January 23, 2026	105.08	103.24	103.24	105.08	103.22	1
January 22, 2026	105.6	105.2	105.2	105.9	105.08	94
January 21, 2026	101.78	105.38	105.38	105.9	101.6	77
January 20, 2026	102.62	101.64	101.64	102.62	101.5	58
January 19, 2026	103.6	103.4	103.4	103.6	103.3	29
January 16, 2026	104.8	104.8	104.8	105.5	104.18	40
January 15, 2026	102.06	105.3	105.3	105.46	102.06	111
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

PACCAR Inc (PAE.DE) XETRA