Stuttgart - Delayed Quote EUR

Packaging Corporation of America (PKA.SG)

Compare
205.10
0.00
(0.00%)
As of 8:03:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025205.10205.10205.10205.10205.10-
Jan 30, 2025205.40206.60205.10205.10205.1030
Jan 29, 2025216.60216.70216.60216.70216.706
Jan 28, 2025227.20228.10227.20228.10228.10-
Jan 27, 2025226.10227.70224.80227.70227.70340
Jan 24, 2025227.00227.80226.20227.80227.80-
Jan 23, 2025228.60228.90228.20228.20228.20-
Jan 22, 2025230.90231.00229.50229.60229.60-
Jan 21, 2025228.20231.50228.20231.50231.50-
Jan 20, 2025229.10229.10227.40227.50227.50-
Jan 17, 2025227.30227.40227.30227.40227.40-
Jan 16, 2025227.20227.20226.60226.70226.70-
Jan 15, 2025224.50227.50224.50227.50227.50-
Jan 14, 2025223.40224.70223.40224.70224.70-
Jan 13, 2025224.50224.50223.70224.50224.5027
Jan 10, 2025220.20221.50220.20221.50221.50-
Jan 9, 2025220.00220.00220.00220.00220.00-
Jan 8, 2025217.10217.10217.10217.10217.10-
Jan 7, 2025216.70220.30216.10220.30220.301
Jan 6, 2025217.30217.30217.30217.30217.30-
Jan 3, 2025217.70218.30217.70218.30218.30-
Jan 2, 2025216.00220.60216.00218.90218.904
Dec 30, 2024215.40215.40215.40215.40215.40-
Dec 27, 2024218.60218.60218.60218.60218.60-
Dec 23, 2024218.10218.10217.00217.00217.00-
Dec 20, 2024 1.25 Dividend
Dec 20, 2024216.40218.10213.60218.10218.1011
Dec 19, 2024220.10220.10218.80218.80217.5520
Dec 18, 2024221.60225.70221.60225.70224.41100
Dec 17, 2024223.60223.60220.70220.70219.44-
Dec 16, 2024225.00225.00224.70224.70223.42-
Dec 13, 2024226.90227.20225.40226.20224.914
Dec 12, 2024225.10228.60225.10228.30227.00-
Dec 11, 2024225.10227.40225.10226.50225.21-
Dec 10, 2024225.30226.00225.30226.00224.7117
Dec 9, 2024228.40229.40228.40229.10227.79-
Dec 6, 2024229.30229.30229.30229.30227.99-
Dec 5, 2024230.30230.30228.40230.20228.88-
Dec 4, 2024231.00231.60231.00231.60230.28-
Dec 3, 2024231.40232.50231.40232.10230.77-
Dec 2, 2024233.80235.10232.50232.50231.17683
Nov 29, 2024233.10233.10233.10233.10231.77-
Nov 28, 2024232.70233.00232.70233.00231.67-
Nov 27, 2024235.10235.10232.50232.50231.17-
Nov 26, 2024234.40234.90232.10234.90233.561,116
Nov 25, 2024234.90238.20234.90235.30233.9630
Nov 22, 2024232.70237.10232.70234.80233.46100
Nov 21, 2024229.80233.40229.80233.20231.87-
Nov 20, 2024224.00231.10224.00231.10229.78-
Nov 19, 2024223.20223.20223.20223.20221.92-
Nov 18, 2024222.20222.20222.20222.20220.93-
Nov 15, 2024220.70223.00220.70223.00221.73-
Nov 14, 2024224.00224.00222.10222.90221.63-
Nov 13, 2024223.60225.20223.60224.70223.42-
Nov 12, 2024225.30227.10225.30225.90224.6150
Nov 11, 2024223.10227.20223.10225.80224.51-
Nov 8, 2024220.60225.30220.60224.20222.927
Nov 7, 2024223.60226.40221.20221.20219.9417
Nov 6, 2024219.60232.40219.60225.60224.3190
Nov 5, 2024210.30211.40210.30211.20209.99-
Nov 4, 2024209.60210.80209.60210.60209.40-
Nov 1, 2024208.80211.80208.80211.80210.59-
Oct 31, 2024208.20210.90208.20210.90209.70-
Oct 30, 2024207.00209.90207.00209.90208.70-
Oct 29, 2024208.60209.60207.20207.20206.02-
Oct 28, 2024208.60211.50208.10209.60208.4050
Oct 25, 2024208.60209.50208.60209.50208.3050
Oct 24, 2024210.10210.10210.00210.00208.80-
Oct 23, 2024205.10205.10205.10205.10203.93-
Oct 22, 2024200.70200.90200.20200.30199.16-
Oct 21, 2024201.10202.10201.10202.10200.95-
Oct 18, 2024201.80204.60201.80201.90200.7540
Oct 17, 2024202.60204.10202.60203.70202.54-
Oct 16, 2024201.10204.40201.10203.90202.74-
Oct 15, 2024200.70202.30200.70202.30201.14-
Oct 14, 2024197.90201.00197.90201.00199.8535
Oct 11, 2024196.25199.00195.90198.30197.17-
Oct 10, 2024195.70197.05195.70196.85195.73-
Oct 9, 2024194.60197.50194.60196.55195.43-
Oct 8, 2024192.75195.95191.60195.95194.83-
Oct 7, 2024192.95199.65192.10194.05192.944
Oct 4, 2024190.95193.25190.95193.00191.9070
Oct 3, 2024191.20191.80191.20191.30190.21-
Oct 2, 2024192.65193.15192.55192.55191.45-
Oct 1, 2024191.75194.00191.75194.00192.89-
Sep 30, 2024191.65192.65191.00192.65191.55-
Sep 27, 2024191.20191.80191.20191.80190.70-
Sep 26, 2024191.50191.50190.85190.85189.76-
Sep 25, 2024190.20191.65190.20191.65190.56-
Sep 24, 2024191.55191.95191.55191.95190.85-
Sep 23, 2024190.05192.25190.05192.25191.15-
Sep 20, 2024191.65191.65190.10190.10189.01-
Sep 19, 2024190.50192.45190.50192.45191.35-
Sep 18, 2024190.55190.75190.20190.75189.66-
Sep 17, 2024191.30192.45191.30191.60190.51-
Sep 16, 2024 1.25 Dividend
Sep 16, 2024186.90191.65186.70191.50190.41-
Sep 13, 2024186.60190.15186.60189.65187.32-
Sep 12, 2024184.85186.90184.85186.90184.61-
Sep 11, 2024183.45184.50183.45184.50182.24-
Sep 10, 2024183.60184.75183.60184.75182.48-
Sep 9, 2024181.35184.50181.35184.50182.24-
Sep 6, 2024182.20182.20181.40181.40179.17-
Sep 5, 2024183.15183.20181.50182.45180.21-
Sep 4, 2024185.05185.05184.35184.35182.09-
Sep 3, 2024187.90187.90185.65185.65183.37-
Sep 2, 2024188.20190.60187.65187.85185.5519
Aug 30, 2024185.40185.40185.40185.40183.13-
Aug 29, 2024183.30185.85183.30185.85183.57-
Aug 28, 2024182.55184.50182.45184.35182.09-
Aug 27, 2024181.65182.70181.40182.60180.36-
Aug 26, 2024180.90183.90180.90182.55180.31-
Aug 23, 2024180.40181.15180.40181.15178.93-
Aug 22, 2024179.10180.90179.10180.90178.68-
Aug 21, 2024175.80179.35175.80179.35177.15-
Aug 20, 2024176.55176.55176.55176.55174.38-
Aug 19, 2024176.55177.50176.55176.95174.78-
Aug 16, 2024177.35177.35177.35177.35175.17-
Aug 15, 2024175.65178.85175.65178.05175.87-
Aug 14, 2024175.70176.35174.95176.35174.19-
Aug 13, 2024175.75176.45175.75176.45174.29-
Aug 12, 2024176.40176.55176.40176.55174.38-
Aug 9, 2024178.90179.20178.90179.15176.95-
Aug 8, 2024175.40175.40175.40175.40173.25-
Aug 7, 2024180.05180.30176.70176.70174.53-
Aug 6, 2024175.55181.00175.55181.00178.78-
Aug 5, 2024176.25176.25174.05174.65172.51101
Aug 2, 2024181.05181.05177.30177.30175.13-
Aug 1, 2024183.60184.15182.45182.45180.21-
Jul 31, 2024181.45184.70181.45184.70182.43-
Jul 30, 2024182.05183.30182.00182.90180.66-
Jul 29, 2024182.55184.05182.55182.65180.41-
Jul 26, 2024178.15179.85177.75179.85177.64-
Jul 25, 2024177.30179.20177.20179.00176.80-
Jul 24, 2024176.45178.50176.45178.50176.31-
Jul 23, 2024176.10178.80176.10176.80174.636
Jul 22, 2024174.35176.75174.35176.75174.58-
Jul 19, 2024175.65175.65175.65175.65173.50-
Jul 18, 2024174.10174.10173.60173.65171.52-
Jul 17, 2024173.80175.70173.80174.90172.75-
Jul 16, 2024169.45174.20169.45174.20172.06-
Jul 15, 2024169.35170.80169.35170.80168.70-
Jul 12, 2024167.20170.50167.00170.50168.41-
Jul 11, 2024164.60167.75164.50167.75165.69-
Jul 10, 2024161.70165.05161.70165.05163.03-
Jul 9, 2024164.80164.80164.80164.80162.78-
Jul 8, 2024162.55165.25162.55165.25163.22-
Jul 5, 2024164.70164.70164.25164.25162.24-
Jul 4, 2024165.00165.00165.00165.00162.98-
Jul 3, 2024164.00166.30164.00166.30164.26-
Jul 2, 2024166.50166.50166.50166.50164.46-
Jul 1, 2024168.65169.65167.25167.25165.20-
Jun 28, 2024169.95171.65169.95171.10169.00-
Jun 27, 2024173.00173.00171.35171.35169.25-
Jun 26, 2024173.80174.05173.80173.95171.82-
Jun 25, 2024175.60175.60175.60175.60173.45-
Jun 24, 2024170.00170.20170.00170.20168.11-
Jun 21, 2024171.80172.30171.00171.00168.90-
Jun 20, 2024171.75173.05171.75172.75170.63-
Jun 19, 2024171.70171.70171.35171.35169.25-
Jun 18, 2024171.50171.50171.50171.50169.40-
Jun 17, 2024170.30171.05170.30171.05168.95-
Jun 14, 2024 1.25 Dividend
Jun 14, 2024171.00171.00171.00171.00168.90-
Jun 13, 2024168.80172.05168.80172.05168.70-
Jun 12, 2024170.25170.25169.90169.90166.60-
Jun 11, 2024169.20170.90169.20170.90167.58-
Jun 10, 2024168.30170.30168.30170.30166.99-
Jun 7, 2024164.75164.75162.55162.55159.39-
Jun 6, 2024166.65167.85166.65167.85164.59-
Jun 5, 2024166.55166.55166.20166.50163.26-
Jun 4, 2024166.35166.35165.65166.15162.92-
Jun 3, 2024168.20168.20167.55167.80164.54-
May 31, 2024165.95167.95165.30167.15163.907
May 30, 2024162.55162.55162.55162.55159.39-
May 29, 2024164.85165.55164.85165.55162.33-
May 28, 2024168.05168.05166.45166.45163.21-
May 27, 2024169.10169.95168.85169.65166.3570
May 24, 2024164.85168.00164.85168.00164.73-
May 23, 2024164.95166.90164.95166.90163.66-
May 22, 2024164.90167.80164.90167.80164.54-
May 21, 2024163.15166.15162.95166.15162.92-
May 20, 2024166.80166.80166.80166.80163.56-
May 17, 2024166.35167.85166.35167.85164.59-
May 16, 2024165.70166.00165.70165.95162.72-
May 15, 2024166.25167.05166.25166.70163.46-
May 14, 2024166.60167.10166.60167.10163.85-
May 13, 2024165.05167.00164.85167.00163.75-
May 10, 2024166.35166.35166.35166.35163.12-
May 9, 2024164.40164.40164.40164.40161.20-
May 8, 2024165.20166.00165.20166.00162.77-
May 7, 2024162.05162.05162.05162.05158.90-
May 6, 2024162.40163.00162.40163.00159.83-
May 3, 2024162.70162.80162.10162.35159.19-
May 2, 2024160.85162.70160.85162.70159.54-
Apr 30, 2024163.70163.70161.80161.80158.65-
Apr 29, 2024160.00164.60160.00164.60161.40-
Apr 26, 2024158.80158.95158.80158.95155.86-
Apr 25, 2024160.50160.50159.35160.05156.94-
Apr 24, 2024158.35161.60158.35161.60158.46-
Apr 23, 2024166.45166.45160.65160.65157.5360
Apr 22, 2024167.55167.55167.55167.55164.29-
Apr 19, 2024164.85168.00164.85168.00164.73-
Apr 18, 2024166.35167.40165.80167.15163.90-
Apr 17, 2024167.65169.55167.15167.15163.90-
Apr 16, 2024168.05169.20168.05169.05165.76-
Apr 15, 2024169.90170.90169.70169.70166.40-
Apr 12, 2024172.25172.25172.25172.25168.90-
Apr 11, 2024173.60173.95172.45173.95170.57-
Apr 10, 2024173.30173.50173.30173.50170.13-
Apr 9, 2024173.90173.90173.60173.60170.22-
Apr 8, 2024171.45171.55171.45171.55168.21-
Apr 5, 2024171.85171.85171.85171.85168.51-
Apr 4, 2024172.55172.55172.55172.55169.20-
Apr 3, 2024172.00174.00172.00174.00170.62-
Apr 2, 2024174.10174.10174.10174.10170.72-
Mar 28, 2024172.75175.05172.75175.05171.65-
Mar 27, 2024171.30171.30171.30171.30167.97-
Mar 26, 2024171.10171.10171.10171.10167.77-
Mar 25, 2024169.15169.15168.75168.75165.47-
Mar 22, 2024168.95170.90168.95170.70167.38-
Mar 21, 2024167.30170.35167.30170.35167.04-
Mar 20, 2024167.00168.75167.00168.15164.88-
Mar 19, 2024165.15168.65165.15168.20164.93-
Mar 18, 2024166.90167.35166.05166.10162.87-
Mar 15, 2024166.45166.70166.45166.70163.46-
Mar 14, 2024 1.25 Dividend
Mar 14, 2024166.05166.05166.05166.05162.82-
Mar 13, 2024169.25169.65167.95167.95163.46-
Mar 12, 2024170.00170.40169.75170.40165.84-
Mar 11, 2024168.25168.45167.15168.45163.95-
Mar 8, 2024167.20169.85167.20169.80165.26-
Mar 7, 2024166.70168.45166.70168.45163.95-
Mar 6, 2024168.25168.80166.50166.50162.05-
Mar 5, 2024168.85170.25168.85169.60165.06-
Mar 4, 2024165.45171.45165.45170.70166.14-
Mar 1, 2024167.65167.65166.40166.40161.95-
Feb 29, 2024162.40162.40162.40162.40158.06-
Feb 28, 2024160.95161.50160.90161.50157.18-
Feb 27, 2024160.00160.10160.00160.05155.77-
Feb 26, 2024161.55162.55160.50162.55158.2015
Feb 23, 2024159.80161.05159.80161.05156.74-
Feb 22, 2024158.35158.70158.05158.70154.46-
Feb 21, 2024156.50157.05156.35156.35152.1740
Feb 20, 2024155.25157.45154.80156.50152.32-
Feb 19, 2024154.40154.65154.40154.65150.51-
Feb 16, 2024154.15155.40154.15155.40151.24-
Feb 15, 2024154.15154.15154.15154.15150.03-
Feb 14, 2024153.60153.60153.60153.60149.49-
Feb 13, 2024155.60155.60155.60155.60151.44-
Feb 12, 2024154.70157.65154.70156.90152.701,103
Feb 9, 2024154.45155.05154.45155.05150.90-
Feb 8, 2024153.00154.50153.00154.50150.37-
Feb 7, 2024150.50152.30150.50152.30148.23-
Feb 6, 2024150.75151.15150.75151.15147.11-
Feb 5, 2024149.15150.00148.35148.35144.38-
Feb 2, 2024149.70150.25149.50149.80145.79-
Feb 1, 2024153.40153.55150.60150.60146.5771
Jan 31, 2024155.95156.10154.40154.40150.27-