Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

PACCAR Inc (PAE.BE)

Compare
77.27
-1.31
(-1.67%)
At close: 8:08:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.0077.2777.27-
Apr 15, 202578.5878.5878.5878.5878.58-
Apr 14, 202579.3979.3979.3979.3979.39-
Apr 11, 202579.4679.4679.4679.4679.46-
Apr 10, 202584.9684.9684.9684.9684.96-
Apr 9, 202576.0076.0076.0076.0076.00-
Apr 8, 202581.2781.2781.2781.2781.27-
Apr 7, 202578.0078.0078.0078.0078.00-
Apr 4, 202582.7482.7482.7482.7482.74-
Apr 3, 202587.0087.0087.0087.0087.00-
Apr 2, 202590.7690.7690.7690.7690.76-
Apr 1, 202589.6489.6489.6489.6489.64-
Mar 31, 202587.5087.5087.5087.5087.50-
Mar 28, 202590.6190.6190.6190.6190.61-
Mar 27, 202592.3592.3592.3592.3592.35-
Mar 26, 202591.7591.7591.7591.7591.75-
Mar 25, 202590.9690.9690.9690.9690.96-
Mar 24, 202589.8589.8589.8589.8589.85-
Mar 21, 202590.4590.4590.4590.4590.45-
Mar 20, 202591.2891.2891.2891.2891.28-
Mar 19, 202591.6291.6291.6291.6291.62-
Mar 18, 202591.6091.6091.6091.6091.60-
Mar 17, 202590.1890.1890.1890.1890.18-
Mar 14, 202590.9390.9390.9390.9390.93-
Mar 13, 202593.2993.2993.2993.2993.29-
Mar 12, 202596.1096.1096.1096.1096.10-
Mar 11, 2025101.88101.88101.88101.88101.88-
Mar 10, 2025100.42100.42100.42100.42100.42-
Mar 7, 202598.6198.6198.6198.6198.61-
Mar 6, 202595.1195.1195.1195.1195.11-
Mar 5, 202595.6695.6695.6695.6695.66-
Mar 4, 202599.9899.9899.9899.9899.98-
Mar 3, 2025102.86102.86102.86102.86102.86-
Feb 28, 2025101.24101.24101.24101.24101.24-
Feb 27, 2025101.08101.08101.08101.08101.08-
Feb 26, 2025101.44101.44101.44101.44101.44-
Feb 25, 2025101.18101.18101.18101.18101.18-
Feb 24, 202599.5699.5699.5699.5699.56-
Feb 21, 2025101.14101.14101.14101.14101.14-
Feb 20, 2025102.40102.40102.40102.40102.40-
Feb 19, 2025101.72101.72101.72101.72101.72-
Feb 18, 2025101.28101.28101.28101.28101.28-
Feb 17, 2025100.86100.86100.86100.86100.86-
Feb 14, 2025100.48100.48100.48100.48100.48-
Feb 13, 202598.7798.7798.7798.7798.77-
Feb 12, 2025 0.29 Dividend
Feb 12, 2025101.76101.76101.76101.76101.76-
Feb 11, 2025102.54102.54102.54102.54102.21-
Feb 10, 2025102.64102.64102.64102.64102.31-
Feb 7, 2025103.46103.46103.46103.46103.13-
Feb 6, 2025102.94102.94102.94102.94102.61-
Feb 5, 2025103.82103.82103.82103.82103.49-
Feb 4, 2025105.56105.56105.56105.56105.22-
Feb 3, 2025106.46106.46106.46106.46106.12-
Jan 31, 2025108.18108.18108.18108.18107.83-
Jan 30, 2025106.38106.38106.38106.38106.04-
Jan 29, 2025102.48102.48102.48102.48102.15-
Jan 28, 2025104.42104.42104.42104.42104.08-
Jan 27, 2025103.94103.94103.94103.94103.61-
Jan 24, 2025104.96104.96104.96104.96104.62-
Jan 23, 2025105.20105.20105.20105.20104.86-
Jan 22, 2025105.56105.56105.56105.56105.22-
Jan 21, 2025106.38106.38106.38106.38106.04-
Jan 20, 2025106.76106.76106.76106.76106.42-
Jan 17, 2025106.26106.26106.26106.26105.92-
Jan 16, 2025106.46106.46106.46106.46106.12-
Jan 15, 2025106.88106.88106.88106.88106.54-
Jan 14, 2025105.28105.28105.28105.28104.94-
Jan 13, 2025103.88103.88103.88103.88103.55-
Jan 10, 2025105.08105.08105.08105.08104.74-
Jan 9, 2025104.92104.92104.92104.92104.58-
Jan 8, 2025105.78105.78105.78105.78105.44-
Jan 7, 2025103.02103.02103.02103.02102.69-
Jan 6, 2025101.42101.42101.42101.42101.09-
Jan 3, 2025100.46100.46100.46100.46100.14-
Jan 2, 2025100.30100.30100.30100.3099.98-
Dec 30, 202499.6199.6199.6199.6199.29-
Dec 27, 2024100.94100.94100.94100.94100.62-
Dec 23, 2024101.06101.06101.06101.06100.73-
Dec 20, 2024 2.63 Dividend
Dec 20, 2024103.64103.64103.64103.64103.31-
Dec 19, 2024103.64103.64103.64103.64100.32-
Dec 18, 2024106.18106.18106.18106.18102.77-
Dec 17, 2024106.46106.46106.46106.46103.05-
Dec 16, 2024107.80107.80106.94106.94103.5164
Dec 13, 2024107.54107.54107.54107.54104.09-
Dec 12, 2024109.66109.66109.66109.66106.14-
Dec 11, 2024109.34109.34109.34109.34105.83-
Dec 10, 2024108.48108.48108.48108.48105.00-
Dec 9, 2024109.52109.52109.52109.52106.01-
Dec 6, 2024110.38110.38110.38110.38106.84-
Dec 5, 2024112.62112.62112.62112.62109.01-
Dec 4, 2024111.14111.14111.14111.14107.58-
Dec 3, 2024110.48110.48110.48110.48106.94-
Dec 2, 2024110.80110.80110.80110.80107.25-
Nov 29, 2024109.68109.68109.68109.68106.16-
Nov 28, 2024109.98109.98109.98109.98106.45-
Nov 27, 2024110.24110.24110.24110.24106.70-
Nov 26, 2024111.18111.18111.18111.18107.61-
Nov 25, 2024110.00110.00110.00110.00106.47-
Nov 22, 2024108.76108.76108.76108.76105.27-
Nov 21, 2024104.10104.10104.10104.10100.76-
Nov 20, 2024104.26104.26104.26104.26100.92-
Nov 19, 2024105.48105.48105.48105.48102.10-
Nov 18, 2024106.14106.14106.14106.14102.74-
Nov 15, 2024108.30108.30108.30108.30104.83-
Nov 14, 2024110.30110.30110.30110.30106.76-
Nov 13, 2024 0.26 Dividend
Nov 13, 2024109.36109.36109.36109.36105.85-
Nov 12, 2024109.10109.10109.10109.10105.31-
Nov 11, 2024106.60106.60106.60106.60102.90-
Nov 8, 2024104.34104.34104.34104.34100.72-
Nov 7, 2024108.44108.44108.44108.44104.6746
Nov 6, 2024102.32102.32102.32102.3298.77-
Nov 5, 202496.1996.1996.1996.1992.85-
Nov 4, 202494.6394.6394.6394.6391.34-
Nov 1, 202495.7795.7795.7795.7792.44-
Oct 31, 202496.0396.0396.0396.0392.69-
Oct 30, 202498.1898.1898.1898.1894.77-
Oct 29, 202498.6898.6898.6898.6895.25-
Oct 28, 202498.2698.2698.2698.2694.85-
Oct 25, 202496.8196.8196.8196.8193.45-
Oct 24, 202495.8495.8495.8495.8492.51-
Oct 23, 202496.4896.4896.4896.4893.13-
Oct 22, 2024100.44100.44100.44100.4496.95-
Oct 21, 2024101.18101.18101.18101.1897.67-
Oct 18, 202499.1399.1399.1399.1395.69-
Oct 17, 202498.2798.2798.2798.2794.86-
Oct 16, 202497.4797.4797.4797.4794.08-
Oct 15, 202499.2299.2299.2299.2295.77-
Oct 14, 202497.4697.4697.4697.4694.07-
Oct 11, 202494.4894.4894.4894.4891.20-
Oct 10, 202494.6094.6094.6094.6091.31-
Oct 9, 202493.3593.3593.3593.3590.11-
Oct 8, 202493.5093.5093.5093.5090.25-
Oct 7, 202493.9993.9993.9993.9990.73-
Oct 4, 202491.6491.6491.6491.6488.46-
Oct 3, 202488.4688.4688.4688.4685.39-
Oct 2, 202488.1588.1588.1588.1585.09-
Oct 1, 202488.3188.3188.3188.3185.24-
Sep 30, 202487.4987.4987.4987.4984.45-
Sep 27, 202487.5187.5187.5187.5184.47-
Sep 26, 202488.1188.1188.1188.1185.05-
Sep 25, 202488.1188.1188.1188.1185.05-
Sep 24, 202488.6388.6388.6388.6385.55-
Sep 23, 202488.4788.4788.4788.4785.40-
Sep 20, 202488.8688.8688.8688.8685.77-
Sep 19, 202486.8586.8586.8586.8583.83-
Sep 18, 202487.9887.9887.9887.9884.92-
Sep 17, 202485.7585.7585.7585.7582.77-
Sep 16, 202485.4785.4785.4785.4782.50-
Sep 13, 202485.5385.5385.5385.5382.56-
Sep 12, 202485.5485.5485.5485.5482.57-
Sep 11, 202485.0385.0385.0385.0382.08-
Sep 10, 202485.6285.6285.6285.6282.65-
Sep 9, 202484.2484.2484.2484.2481.31-
Sep 6, 202483.1083.1083.1083.1080.21-
Sep 5, 202485.5085.5085.5085.5082.53-
Sep 4, 202485.9185.9185.9185.9182.93-
Sep 3, 202486.6586.6586.6586.6583.64-
Sep 2, 202486.7586.7586.7586.7583.74-
Aug 30, 202485.3485.3485.3485.3482.38-
Aug 29, 202484.9184.9184.9184.9181.96-
Aug 28, 202484.6184.6184.6184.6181.67-
Aug 27, 202485.6185.6185.6185.6182.64-
Aug 26, 202486.0586.0586.0586.0583.06-
Aug 23, 202485.5585.5585.5585.5582.58-
Aug 22, 202485.9585.9585.9585.9582.96-
Aug 21, 202485.9285.9285.9285.9282.94-
Aug 20, 202486.4286.4286.4286.4283.42-
Aug 19, 202485.8485.8485.8485.8482.86-
Aug 16, 202486.7886.7886.7886.7883.77-
Aug 15, 2024 0.26 Dividend
Aug 15, 202484.8084.8084.8084.8081.85-
Aug 14, 202484.2084.2084.2084.2080.99-
Aug 13, 202484.2084.2084.2084.2080.99-
Aug 12, 202484.8384.8384.8384.8381.59-
Aug 9, 202485.2285.2285.2285.2281.97-
Aug 8, 202483.5183.5183.5183.5180.32-
Aug 7, 202485.0985.0985.0985.0981.84-
Aug 6, 202484.5084.5084.5084.5081.27-
Aug 5, 202484.6184.6184.6184.6181.38-
Aug 2, 202488.4588.4588.4588.4585.07-
Aug 1, 202490.9990.9990.9990.9987.52-
Jul 31, 202489.5189.5189.5189.5186.09-
Jul 30, 202490.6890.6890.6890.6887.22-
Jul 29, 202491.5491.5491.5491.5488.05-
Jul 26, 202490.0090.0090.0090.0086.56-
Jul 25, 202492.0792.0792.0792.0788.56-
Jul 24, 202489.0089.0089.0089.0085.60-
Jul 23, 202499.4699.4699.4699.4695.66-
Jul 22, 202498.3098.3098.3098.3094.55-
Jul 19, 2024100.82100.82100.82100.8296.97-
Jul 18, 202499.7699.7699.7699.7695.95-
Jul 17, 202499.5699.5699.5699.5695.76-
Jul 16, 202495.8395.8395.8395.8392.17-
Jul 15, 202494.6394.6394.6394.6391.02-
Jul 12, 202494.8994.8994.8994.8991.27-
Jul 11, 202493.4393.4393.4393.4389.86-
Jul 10, 202493.3993.3993.3993.3989.83-
Jul 9, 202493.3993.3993.3993.3989.83-
Jul 8, 202492.1892.1892.1892.1888.66-
Jul 5, 202492.9792.9792.9792.9789.42-
Jul 4, 202494.3594.3594.3594.3590.75-
Jul 3, 202493.6593.6593.6593.6590.08-
Jul 2, 202494.5294.5294.5294.5290.91-
Jul 1, 202495.5895.5895.5895.5891.93-
Jun 28, 202496.8696.8696.8696.8693.16-
Jun 27, 202497.1997.1997.1997.1993.48-
Jun 26, 202499.2599.2599.2599.2595.46-
Jun 25, 202499.4099.4099.4099.4095.61-
Jun 24, 202498.7598.7598.7598.7594.98-
Jun 21, 202499.8299.8299.8299.8296.01-
Jun 20, 2024100.06100.06100.06100.0696.24-
Jun 19, 202499.9899.9899.9899.9896.16-
Jun 18, 2024100.38100.38100.38100.3896.55-
Jun 17, 202499.4899.4899.4899.4895.68-
Jun 14, 202499.5999.5999.5999.5995.79-
Jun 13, 202498.4398.4398.4398.4394.67-
Jun 12, 202498.5498.5498.5498.5494.78-
Jun 11, 202499.4499.4499.4499.4495.64-
Jun 10, 202499.7899.7899.7899.7895.97-
Jun 7, 2024100.04100.04100.04100.0496.22-
Jun 6, 2024100.78100.78100.78100.7896.93-
Jun 5, 202497.3997.3997.3997.3993.67-
Jun 4, 202496.4296.4296.4296.4292.74-
Jun 3, 202499.0899.0899.0899.0895.30-
May 31, 202497.4997.4997.4997.4993.77-
May 30, 202496.5496.5496.5496.5492.85-
May 29, 202498.8898.8898.8898.8895.11-
May 28, 2024100.74100.74100.74100.7496.89-
May 27, 2024100.60100.60100.60100.6096.76-
May 24, 2024100.50100.50100.50100.5096.66-
May 23, 202499.9499.9499.9499.9496.13-
May 22, 202497.0297.0297.0297.0293.32-
May 21, 202496.6896.6896.6896.6892.99-
May 20, 202497.2297.2297.2297.2293.51-
May 17, 202497.3097.3097.3097.3093.59-
May 16, 202499.1099.1099.1099.1095.32-
May 15, 202499.7099.7099.7099.7095.89-
May 14, 2024 0.26 Dividend
May 14, 202498.5698.5698.5698.5694.80-
May 13, 2024101.18101.18101.18101.1897.03-
May 10, 2024101.22101.22101.22101.2297.07-
May 9, 202499.3299.3299.3299.3295.25-
May 8, 202499.0399.0399.0399.0394.97-
May 7, 202497.5397.5397.5397.5393.53-
May 6, 202496.3096.3096.3096.3092.35-
May 3, 202499.5299.5299.5299.5295.44-
May 2, 202498.9198.9198.9198.9194.85-
Apr 30, 2024105.88105.88105.88105.88101.54-
Apr 29, 2024104.40104.40104.40104.40100.12-
Apr 26, 2024104.96104.96104.96104.96100.65-
Apr 25, 2024106.90106.90106.90106.90102.51-
Apr 24, 2024105.46105.46105.46105.46101.13-
Apr 23, 2024105.44105.44105.44105.44101.11-
Apr 22, 2024104.34104.34104.34104.34100.06-
Apr 19, 2024105.82105.82105.82105.82101.48-
Apr 18, 2024108.26108.26108.26108.26103.82-
Apr 17, 2024110.40110.40110.40110.40105.87-
Apr 16, 2024110.68110.68110.68110.68106.14-

Related Tickers

WAC.VI Wacker Neuson SE
21.90
-0.45%
 
8TRA.HM Traton SE
27.10
-1.17%
 
WAC.DU Wacker Neuson SE
21.85
+1.86%
 
KGX.BE KION GROUP AG
33.36
-1.71%
 
0K11.IL Wacker Neuson SE
21.88
-1.02%
 
CAT1.HM Caterpillar Inc
259.50
-1.52%
 
CAT.BA Caterpillar Inc.
16,975.00
-6.34%
 
8TRA.HA Traton SE
27.10
-0.44%
 
KIGRY KION GROUP AG
9.28
-2.93%
 
DCO.F Deere & Company
400.00
-3.14%