Australia markets close in 31 minutes

PACCAR Inc (PAE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
97.80+0.47 (+0.48%)
At close: 07:02PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202496.3197.8096.3197.8097.80114
03 May 202499.5399.5397.3397.3397.33-
02 May 202498.9699.3598.3198.3198.31390
30 Apr 2024105.86105.86105.52105.52105.52-
29 Apr 2024104.42106.70104.42105.70105.7014
26 Apr 2024104.94104.94104.76104.76104.76-
25 Apr 2024106.90106.90104.44104.44104.44210
24 Apr 2024105.50106.44104.96105.80105.80200
23 Apr 2024105.44105.78105.34105.78105.7820
22 Apr 2024104.30104.30104.30104.30104.30-
19 Apr 2024105.82105.82103.60104.20104.20-
18 Apr 2024108.24109.30106.84106.84106.84-
17 Apr 2024110.50110.60108.30108.30108.30-
16 Apr 2024110.00110.82110.00110.72110.72-
15 Apr 2024111.00111.58110.90110.90110.90-
12 Apr 2024110.82110.82110.82110.82110.82-
11 Apr 2024110.20110.74109.86110.74110.7480
10 Apr 2024109.58110.62109.58110.22110.2218
09 Apr 2024112.52112.98110.86110.86110.864
08 Apr 2024112.44112.56112.40112.56112.5645
05 Apr 2024111.18111.18111.18111.18111.18-
04 Apr 2024110.92110.92110.92110.92110.92-
03 Apr 2024112.16112.16110.54110.94110.94130
02 Apr 2024114.38114.38114.38114.38114.38-
28 Mar 2024114.58114.78114.58114.78114.78-
27 Mar 2024113.56113.56113.56113.56113.56-
26 Mar 2024113.78113.80113.32113.32113.3258
25 Mar 2024114.30114.30113.70113.70113.70150
22 Mar 2024114.54115.44114.54114.98114.9820
21 Mar 2024110.96113.80110.96113.80113.80-
20 Mar 2024111.02112.06111.02111.54111.541,030
19 Mar 2024110.46112.50110.46111.16111.169
18 Mar 2024108.40110.68108.40110.68110.6860
15 Mar 2024105.70106.62105.70106.62106.62-
14 Mar 2024106.12106.90106.12106.90106.90180
13 Mar 2024104.88105.70104.88105.66105.66-
12 Mar 2024104.04105.34103.96105.06105.06-
11 Mar 2024104.44105.06103.56103.56103.56286
08 Mar 2024104.16105.82104.16104.98104.98-
07 Mar 2024105.70108.00104.44104.44104.44190
06 Mar 2024104.80106.34104.80105.94105.94207
05 Mar 2024103.08106.36103.08105.88105.88-
04 Mar 2024103.50104.50103.50103.56103.5660
01 Mar 2024102.52103.50102.52103.50103.50-
29 Feb 2024102.50102.50102.50102.50102.50-
28 Feb 2024102.48103.04102.30103.04103.04-
27 Feb 2024103.12103.20103.12103.14103.14-
26 Feb 2024101.96103.18101.84103.18103.18104
23 Feb 2024101.92102.04101.92102.00102.0030
22 Feb 202499.08101.0699.08101.06101.06-
21 Feb 202499.0599.0598.7698.7898.78-
20 Feb 202499.5499.6299.1499.3399.33-
19 Feb 202499.7899.9299.7899.9299.92-
16 Feb 2024100.06100.0699.9299.9299.92-
15 Feb 202499.3499.3499.3499.3499.34-
14 Feb 202497.7097.7097.7097.7097.70-
14 Feb 20240.27 Dividend
13 Feb 202498.1398.1397.2197.2196.94100
12 Feb 202497.9697.9697.9697.9697.69-
09 Feb 202497.7097.7897.7097.7897.51-
08 Feb 202497.2198.2597.2197.9797.70-
07 Feb 202496.6897.7696.3697.7697.49-
06 Feb 202496.6297.4796.6297.0896.81210
05 Feb 202495.2995.3795.2995.3795.11-
02 Feb 202493.6195.0693.1695.0694.80-
01 Feb 202492.7992.8892.7592.7592.49-
31 Jan 202494.0194.0893.4693.4693.20-
30 Jan 202493.3793.9093.0893.9093.6440
29 Jan 202494.3194.3193.7394.0293.76100
26 Jan 202493.8694.7693.8694.7694.50-
25 Jan 202492.6392.6392.5192.5192.25-
24 Jan 202493.0193.0192.5592.5592.29-
23 Jan 202488.7388.7388.4088.4088.15-
22 Jan 202488.1289.6388.1288.9688.71-
19 Jan 202487.3987.3987.3187.3187.07-
18 Jan 202486.0787.7786.0787.7787.53-
17 Jan 202486.0386.5085.9486.4186.17-
16 Jan 202485.6486.1785.6486.1785.93-
15 Jan 202485.6885.6885.6885.6885.44-
12 Jan 202485.9286.2385.9085.9085.66-
11 Jan 202486.0986.0986.0986.0985.85-
10 Jan 202486.4786.4786.1086.1085.86-
09 Jan 202487.1187.1186.0786.0785.83-
08 Jan 202485.0086.5185.0086.5186.27-
05 Jan 202485.5385.5385.5385.5385.29-
04 Jan 202486.7586.7585.7385.9485.70-
03 Jan 202488.0288.0286.9287.0986.85-
02 Jan 202488.3788.9888.3788.5788.32152
29 Dec 202388.2188.2188.0888.0887.84-
28 Dec 202387.7887.7987.7887.7987.55-
27 Dec 202388.1188.1187.9288.0887.84-
22 Dec 202387.6288.0987.6288.0987.85-
21 Dec 202387.6587.6587.6587.6587.41-
20 Dec 202388.1188.1188.1188.1187.87-
19 Dec 202387.4087.4087.4087.4087.16-
18 Dec 202388.1288.1287.5687.5687.32-
15 Dec 202387.0788.2487.0788.2487.9910
14 Dec 202387.3487.3486.6786.6786.43-
14 Dec 20233.2 Dividend
13 Dec 202390.3590.3590.3190.3186.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...