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

Munich - Delayed Quote EUR

PACCAR Inc (PAE.MU)

Compare
77.79
-1.21
(-1.53%)
At close: 8:00:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.0077.7977.79-
Apr 15, 202579.0079.0079.0079.0079.00-
Apr 14, 202579.7679.7679.7679.7679.76-
Apr 11, 202579.7679.7679.7679.7679.76-
Apr 10, 202584.7984.7984.7984.7984.79-
Apr 9, 202576.9576.9576.9576.9576.95-
Apr 8, 202581.1981.1981.1981.1981.19-
Apr 7, 202579.8879.8879.8879.8879.88-
Apr 4, 202583.4983.4983.4983.4983.49-
Apr 3, 202588.8088.8086.3386.3386.3310
Apr 2, 202590.6990.6990.6990.6990.69-
Apr 1, 202589.6189.6189.6189.6189.61-
Mar 31, 202588.9388.9388.9388.9388.93-
Mar 28, 202591.1991.1991.1991.1991.19-
Mar 27, 202592.3092.3092.3092.3092.30-
Mar 26, 202591.8191.8191.8191.8191.81-
Mar 25, 202590.9490.9490.9490.9490.94-
Mar 24, 202590.3790.3790.3790.3790.37-
Mar 21, 202591.0391.0391.0391.0391.03-
Mar 20, 202591.8191.8191.8191.8191.81-
Mar 19, 202591.6692.4791.6692.4792.4735
Mar 18, 202591.6691.6691.6691.6691.66-
Mar 17, 202591.0091.0091.0091.0091.00-
Mar 14, 202591.5691.5691.5691.5691.56-
Mar 13, 202593.7293.7293.7293.7293.72-
Mar 12, 202596.3996.3993.7293.7293.7236
Mar 11, 2025101.84101.8496.9196.9196.9199
Mar 10, 2025100.50100.50100.50100.50100.50-
Mar 7, 202598.5298.5298.5298.5298.52-
Mar 6, 202595.5595.5595.5595.5595.55-
Mar 5, 202596.1396.1396.1396.1396.13-
Mar 4, 2025100.56100.56100.56100.56100.56-
Mar 3, 2025102.88102.88102.88102.88102.88-
Feb 28, 2025101.42101.42101.42101.42101.42-
Feb 27, 2025101.42101.42101.42101.42101.42-
Feb 26, 2025101.42101.42101.42101.42101.42-
Feb 25, 2025101.24101.24101.24101.24101.24-
Feb 24, 2025100.10100.10100.10100.10100.10-
Feb 21, 2025101.82101.82101.82101.82101.82-
Feb 20, 2025102.38102.38102.38102.38102.38-
Feb 19, 2025101.72101.72101.72101.72101.72-
Feb 18, 2025101.26101.26101.26101.26101.26-
Feb 17, 2025100.88100.88100.88100.88100.88-
Feb 14, 2025100.52100.52100.52100.52100.52-
Feb 13, 202599.2499.5999.2499.5999.5917
Feb 12, 2025 0.29 Dividend
Feb 12, 2025102.32102.32102.32102.32102.32-
Feb 11, 2025102.82102.82102.82102.82102.49-
Feb 10, 2025103.14103.14102.82102.82102.4910
Feb 7, 2025103.48103.48103.48103.48103.15-
Feb 6, 2025103.42103.42103.42103.42103.09-
Feb 5, 2025104.56104.56104.56104.56104.22-
Feb 4, 2025105.92105.92105.92105.92105.58-
Feb 3, 2025107.08107.08107.08107.08106.74-
Jan 31, 2025108.24108.24108.24108.24107.89-
Jan 30, 2025106.58106.58106.58106.58106.24-
Jan 29, 2025102.98102.98102.98102.98102.65-
Jan 28, 2025104.58104.58104.58104.58104.24-
Jan 27, 2025104.58104.58104.58104.58104.24-
Jan 24, 2025105.44105.46105.44105.46105.12-
Jan 23, 2025105.72105.72105.72105.72105.38-
Jan 22, 2025106.06106.06106.06106.06105.72-
Jan 21, 2025106.80106.80106.80106.80106.46-
Jan 20, 2025106.80106.80106.80106.80106.46-
Jan 17, 2025106.78106.78106.78106.78106.44-
Jan 16, 2025106.84106.84106.84106.84106.50-
Jan 15, 2025106.90106.90106.90106.90106.56-
Jan 14, 2025105.32105.32105.32105.32104.98-
Jan 13, 2025104.42104.42104.42104.42104.08-
Jan 10, 2025105.42105.42105.42105.42105.08-
Jan 9, 2025105.42105.42105.42105.42105.08-
Jan 8, 2025105.80105.80105.80105.80105.46-
Jan 7, 2025103.02103.02103.02103.02102.69-
Jan 6, 2025101.44101.44101.44101.44101.11-
Jan 3, 2025100.54100.54100.54100.54100.22-
Jan 2, 2025100.54100.54100.54100.54100.22-
Dec 30, 2024100.36100.36100.36100.36100.04-
Dec 27, 2024101.16101.16101.16101.16100.84-
Dec 23, 2024101.08101.08101.08101.08100.76-
Dec 20, 2024 2.63 Dividend
Dec 20, 2024100.72100.72100.72100.72100.40-
Dec 19, 2024104.08104.08104.08104.08100.76-
Dec 18, 2024106.64106.64106.64106.64103.23-
Dec 17, 2024107.10107.10107.10107.10103.68-
Dec 16, 2024107.98107.98107.98107.98104.53-
Dec 13, 2024108.08108.08108.08108.08104.63-
Dec 12, 2024109.74109.74109.74109.74106.23-
Dec 11, 2024109.36109.40109.36109.40105.9113
Dec 10, 2024109.00109.00109.00109.00105.52-
Dec 9, 2024110.08110.08110.08110.08106.56-
Dec 6, 2024110.96110.96110.26110.26106.7420
Dec 5, 2024112.74112.74112.74112.74109.14-
Dec 4, 2024111.14111.14111.14111.14107.59-
Dec 3, 2024111.00111.00111.00111.00107.45-
Dec 2, 2024111.02111.02111.02111.02107.47-
Nov 29, 2024110.52110.52110.52110.52106.99-
Nov 28, 2024110.52110.52110.52110.52106.99-
Nov 27, 2024110.82110.82110.82110.82107.2820
Nov 26, 2024111.22111.22111.22111.22107.67-
Nov 25, 2024110.00110.00110.00110.00106.49-
Nov 22, 2024108.76108.76108.76108.76105.29-
Nov 21, 2024104.60104.60104.60104.60101.26-
Nov 20, 2024104.78104.78104.78104.78101.43-
Nov 19, 2024105.90105.90105.90105.90102.52-
Nov 18, 2024106.96106.96106.96106.96103.54-
Nov 15, 2024108.84108.84108.84108.84105.36-
Nov 14, 2024110.36110.36110.36110.36106.83-
Nov 13, 2024 0.26 Dividend
Nov 13, 2024109.52109.52109.52109.52106.02-
Nov 12, 2024109.12109.12109.12109.12105.34-
Nov 11, 2024106.56106.56106.56106.56102.87-
Nov 8, 2024104.86104.86104.86104.86101.23-
Nov 7, 2024107.86107.86107.86107.86104.13-
Nov 6, 2024102.36104.46102.36104.46100.85100
Nov 5, 202496.2196.2196.2196.2192.88-
Nov 4, 202495.1095.1095.1095.1091.81-
Nov 1, 202496.3896.3896.3896.3893.05-
Oct 31, 202496.6196.6196.6196.6193.27-
Oct 30, 202498.7098.7098.7098.7095.28-
Oct 29, 202498.7098.7098.7098.7095.28-
Oct 28, 202498.2398.2398.2398.2394.83-
Oct 25, 202496.9096.9096.9096.9093.55-
Oct 24, 202496.3196.3196.3196.3192.98-
Oct 23, 202496.9696.9696.9696.9693.60-
Oct 22, 2024101.32101.3299.64100.0096.54350
Oct 21, 2024101.08101.32101.08101.3297.8120
Oct 18, 202499.1399.1399.1399.1395.70-
Oct 17, 202498.2498.2498.2498.2494.84-
Oct 16, 202497.9597.9597.9597.9594.56-
Oct 15, 202499.2199.2199.2199.2195.78-
Oct 14, 202497.4897.4897.4897.4894.11-
Oct 11, 202494.6394.6394.6394.6391.36-
Oct 10, 202494.6394.6394.6394.6391.36-
Oct 9, 202493.8193.8193.8193.8190.56-
Oct 8, 202493.9493.9493.9493.9490.69-
Oct 7, 202493.9993.9993.9993.9990.74-
Oct 4, 202491.7191.7191.7191.7188.54-
Oct 3, 202488.4488.4488.4488.4485.38-
Oct 2, 202488.3088.3088.3088.3085.24-
Oct 1, 202488.3088.3088.3088.3085.24-
Sep 30, 202487.9387.9387.9387.9384.89-
Sep 27, 202487.9387.9387.9387.9384.89-
Sep 26, 202488.5288.5288.5288.5285.46-
Sep 25, 202488.5488.5488.5488.5485.48-
Sep 24, 202488.8688.8688.8688.8685.79-
Sep 23, 202488.8688.8688.8688.8685.79-
Sep 20, 202488.8688.8688.8688.8685.79-
Sep 19, 202487.2887.2887.2887.2884.26-
Sep 18, 202488.0288.0288.0288.0284.97-
Sep 17, 202486.0086.0086.0086.0083.02-
Sep 16, 202485.7286.0085.7286.0083.0235
Sep 13, 202485.5685.7285.5685.7282.755
Sep 12, 202485.5485.5485.5485.5482.58-
Sep 11, 202485.4685.4685.4685.4682.50-
Sep 10, 202485.6685.6685.6685.6682.70-
Sep 9, 202484.2184.2184.2184.2181.30-
Sep 6, 202483.5183.5183.5183.5180.62-
Sep 5, 202485.8985.8985.8985.8982.92-
Sep 4, 202486.3386.3386.3386.3383.34-
Sep 3, 202486.7686.7686.7686.7683.76-
Sep 2, 202486.7686.7686.7686.7683.76-
Aug 30, 202485.3285.3285.3285.3282.37-
Aug 29, 202485.0185.0185.0185.0182.07-
Aug 28, 202485.0185.0185.0185.0182.07-
Aug 27, 202486.0386.0386.0386.0383.05-
Aug 26, 202486.0386.0386.0386.0383.05-
Aug 23, 202485.9585.9585.9585.9582.98-
Aug 22, 202486.3586.3586.3586.3583.36-
Aug 21, 202486.3586.3586.3586.3583.36-
Aug 20, 202486.4386.4386.4386.4383.44-
Aug 19, 202486.3486.3486.3486.3483.35-
Aug 16, 202486.7786.7786.7786.7783.77-
Aug 15, 2024 0.26 Dividend
Aug 15, 202484.8084.8084.8084.8081.87-
Aug 14, 202484.5984.5984.5984.5981.37-
Aug 13, 202484.5984.5984.5984.5981.37-
Aug 12, 202485.2385.2385.2385.2381.99-
Aug 9, 202485.2385.2385.2385.2381.99-
Aug 8, 202483.8783.8783.8783.8780.68-
Aug 7, 202485.1485.1485.1485.1481.90-
Aug 6, 202485.0285.0285.0285.0281.79-
Aug 5, 202485.9285.9285.9285.9282.65-
Aug 2, 202488.8788.8788.7488.7485.374
Aug 1, 202491.0191.0191.0191.0187.55-
Jul 31, 202489.9589.9589.9589.9586.53-
Jul 30, 202491.1291.1291.1291.1287.66-
Jul 29, 202491.5891.5891.5891.5888.10-
Jul 26, 202490.3790.3790.3790.3786.93-
Jul 25, 202492.0992.0992.0992.0988.59-
Jul 24, 202488.9988.9988.9988.9985.61-
Jul 23, 202499.7799.7788.5788.5785.2012
Jul 22, 202499.7799.7799.7799.7795.98-
Jul 19, 2024100.84100.84100.84100.8497.01-
Jul 18, 202499.7599.7599.7599.7595.96-
Jul 17, 202499.5999.5999.5999.5995.80-
Jul 16, 202495.8595.8595.8595.8592.21-
Jul 15, 202494.9394.9394.9394.9391.32-
Jul 12, 202494.9394.9394.9394.9391.32-
Jul 11, 202493.5193.5193.5193.5189.95-
Jul 10, 202493.8293.8293.5193.5189.9520
Jul 9, 202493.8293.8293.8293.8290.25-
Jul 8, 202492.6393.8292.6393.8290.25100
Jul 5, 202493.9693.9693.9693.9690.39-
Jul 4, 202494.3794.3794.3794.3790.78-
Jul 3, 202494.1294.1293.6293.6290.0651
Jul 2, 202495.0995.0995.0995.0991.47-
Jul 1, 202496.0596.0596.0596.0592.40-
Jun 28, 202497.5297.5297.5297.5293.81-
Jun 27, 202497.6697.6697.6697.6693.95-
Jun 26, 202499.4199.4199.4199.4195.63-
Jun 25, 202499.4199.4199.4199.4195.63-
Jun 24, 202499.2299.2299.2299.2295.45-
Jun 21, 2024100.30100.30100.30100.3096.49-
Jun 20, 2024100.40100.40100.40100.4096.58-
Jun 19, 2024100.40100.40100.40100.4096.58-
Jun 18, 2024100.40100.40100.40100.4096.58-
Jun 17, 202499.52100.4099.52100.4096.5866
Jun 14, 202499.5299.5299.5299.5295.74-
Jun 13, 202498.9298.9298.9298.9295.16-
Jun 12, 202499.0499.0499.0499.0495.27-
Jun 11, 202499.9599.9599.9599.9596.15-
Jun 10, 2024100.32100.32100.32100.3296.51-
Jun 7, 2024100.54100.54100.54100.5496.72-
Jun 6, 2024100.78100.78100.78100.7896.95-
Jun 5, 202497.4197.4197.4197.4193.71-
Jun 4, 202496.9096.9096.9096.9093.22-
Jun 3, 202499.0499.0499.0499.0495.27-
May 31, 202497.4597.4597.4597.4593.74-
May 30, 202497.3297.3297.3297.3293.62-
May 29, 202499.3799.3799.3799.3795.59-
May 28, 2024100.74100.74100.74100.7496.91-
May 27, 2024100.60100.60100.60100.6096.77-
May 24, 2024100.50100.50100.50100.5096.68-
May 23, 2024100.42100.42100.42100.4296.6010
May 22, 202497.1597.1597.1597.1593.46-
May 21, 202497.1597.1597.1597.1593.46-
May 20, 202497.7497.7497.7497.7494.02-
May 17, 202497.7897.7897.7897.7894.06-
May 16, 202499.6299.6299.6299.6295.83-
May 15, 202499.7199.7199.7199.7195.92-
May 14, 2024 0.26 Dividend
May 14, 202499.0599.0599.0599.0595.28-
May 13, 2024101.22101.22101.22101.2297.08-
May 10, 2024101.22101.22101.22101.2297.08-
May 9, 202499.3299.3299.3299.3295.26-
May 8, 202499.0199.0199.0199.0194.96-
May 7, 202497.5497.5497.5497.5493.55-
May 6, 202497.0797.0797.0797.0793.10-
May 3, 202499.5399.5399.5399.5395.46-
May 2, 202498.9598.9598.9598.9594.91-
Apr 30, 2024105.84105.8497.9597.9593.9531
Apr 29, 2024104.94104.94104.94104.94100.65-
Apr 26, 2024105.44105.44105.44105.44101.13-
Apr 25, 2024106.90106.90106.90106.90102.53-
Apr 24, 2024105.50105.50105.50105.50101.19-
Apr 23, 2024105.38105.38105.38105.38101.07-
Apr 22, 2024104.78104.78104.78104.78100.50-
Apr 19, 2024106.32106.32106.32106.32101.97-
Apr 18, 2024108.76108.76108.76108.76104.31-
Apr 17, 2024110.52110.52110.52110.52106.003
Apr 16, 2024111.00111.00111.00111.00106.46-

Related Tickers

WAC.VI Wacker Neuson SE
21.90
-0.45%
 
WAC.DU Wacker Neuson SE
21.85
+1.86%
 
8TRA.HM Traton SE
27.10
-1.17%
 
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%