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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	81.61	81.76	81.49	82.6	81.45	1,610
October 14, 2025	80.09	82.02	81.75	82.38	80.09	12
October 13, 2025	80.22	80.48	80.22	80.87	80.22	24
October 10, 2025	82.18	80.13	79.87	82.6	79.93	44
October 09, 2025	82.02	82.6	82.33	83.05	82	29
October 08, 2025	83.06	82.42	82.15	83.51	82.42	18
October 07, 2025	83.97	82.91	82.64	84.27	82.82	44
October 06, 2025	83.56	84	83.73	84.71	83.26	26
October 03, 2025	84.39	83.48	83.21	84.96	83.37	49
October 02, 2025	83.08	84.46	84.18	85.26	83.08	18
October 01, 2025	83.21	83.32	83.05	83.74	82.68	20
September 30, 2025	84.9	83.84	83.57	84.9	83.7	106
September 29, 2025	85.86	85.23	84.95	86.42	84.53	477
September 26, 2025	86.24	85.82	85.54	87.4	84.87	1,031
September 25, 2025	82.3	82	81.73	82.65	81.92	26
September 24, 2025	82.65	82.5	82.23	83.76	82.5	24
September 23, 2025	82.02	82.84	82.57	83.35	81.98	14
September 22, 2025	84.54	82.32	82.05	84.54	82.32	115
September 19, 2025	85.9	84.75	84.47	86.23	84.48	5
September 18, 2025	85.54	86.08	85.8	86.37	84.95	196
September 17, 2025	86.53	85.29	85.01	87.23	85.04	15
September 16, 2025	86.56	86.78	86.5	86.8	86.19	1
September 15, 2025	87.19	86.89	86.61	87.42	86.07	34
September 12, 2025	86.43	87.37	87.08	88	86.01	9

PACCAR Inc (PAE.DE) XETRA