Australia markets closed

PACCAR Inc (PCAR.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
100.60+0.65 (+0.65%)
As of 05:32PM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202498.99100.6098.99100.60100.60-
21 June 2024100.26100.2699.9599.9599.95-
20 June 2024100.32100.32100.18100.18100.18-
19 June 2024100.08100.08100.08100.08100.08-
18 June 2024100.50100.5099.9399.9399.93-
17 June 202499.7599.7599.5499.5499.54-
14 June 202499.7499.7498.9998.9998.99-
13 June 202498.8698.8698.7898.7898.78-
12 June 202498.8198.8197.5097.5097.50-
11 June 202499.6999.6998.9998.9998.99-
10 June 202499.9899.9899.9699.9699.96-
07 June 2024100.32100.32100.26100.26100.26-
06 June 2024101.16101.16100.18100.18100.18-
05 June 202497.59100.5497.59100.54100.54-
04 June 202496.6697.3596.6697.3597.35-
03 June 202499.2999.2996.2996.2996.29-
31 May 202497.7797.7796.7196.7196.71-
30 May 202496.9097.9996.9097.9997.99-
29 May 202499.1099.1097.9297.9297.92-
28 May 2024101.06101.0699.6099.6099.60-
27 May 2024100.78100.80100.78100.80100.80-
24 May 2024100.64101.32100.64101.32101.32-
23 May 2024100.20100.34100.20100.34100.34-
22 May 202497.2198.6597.2198.6598.65-
21 May 202496.7197.0096.7197.0097.00-
20 May 202497.4597.4597.4597.4597.45-
17 May 202497.6197.6196.9496.9496.94-
16 May 202499.4899.4897.7697.7697.76-
15 May 202499.9299.9299.9299.9299.92-
14 May 202499.3299.3299.3299.3299.32-
14 May 20240.3 Dividend
13 May 2024101.44101.4499.7799.7799.47-
10 May 2024101.34101.34101.34101.34101.04-
09 May 2024100.64100.64100.64100.64100.34-
08 May 202499.7299.7299.7299.7299.42-
07 May 202497.7799.2997.7799.2998.99-
06 May 202496.8697.5696.8697.5697.27-
03 May 2024101.10101.1097.3197.3197.02-
02 May 202499.1699.1698.8198.8198.51-
30 Apr 2024106.70106.7097.9197.9197.6288
29 Apr 2024104.52105.84104.52105.84105.52-
26 Apr 2024105.04105.04104.62104.62104.31-
25 Apr 2024106.34106.34104.66104.66104.3588
24 Apr 2024105.74106.28105.74106.28105.96-
23 Apr 2024105.80105.80105.28105.28104.96-
22 Apr 2024104.74105.58104.74105.58105.26-
19 Apr 2024109.10109.10109.10109.10108.77-
18 Apr 2024108.36109.10108.36109.10108.77-
17 Apr 2024111.04111.04109.02109.02108.69-
16 Apr 2024110.88110.88110.74110.74110.41-
15 Apr 2024111.14112.64111.14112.64112.3088
12 Apr 2024111.46111.46111.32111.32110.99-
11 Apr 2024110.72110.72110.72110.72110.39-
10 Apr 2024109.88110.26109.88110.26109.93-
09 Apr 2024112.78112.78109.16109.16108.83-
08 Apr 2024112.64112.98112.64112.98112.64-
05 Apr 2024111.40112.96111.40112.96112.62-
04 Apr 2024111.36111.82111.36111.82111.48-
03 Apr 2024112.54112.54111.80111.80111.46-
02 Apr 2024114.86114.86113.20113.20112.86-
28 Mar 2024114.72114.72114.72114.72114.38-
27 Mar 2024113.74114.68113.74114.68114.34-
26 Mar 2024114.28114.28113.92113.92113.58-
25 Mar 2024115.26115.26113.76113.76113.42-
22 Mar 2024115.66115.66115.66115.66115.31-
21 Mar 2024112.20114.46112.20114.46114.12-
20 Mar 2024111.34111.34111.12111.12110.79-
19 Mar 2024110.86111.58110.86111.58111.24-
18 Mar 2024109.06110.34109.06110.34110.01-
15 Mar 2024107.46107.96107.46107.96107.64-
14 Mar 2024104.98105.72104.98105.72105.40-
13 Mar 2024105.00105.38105.00105.38105.06-
12 Mar 2024104.36104.66104.36104.66104.35-
11 Mar 2024104.62104.62103.92103.92103.61-
08 Mar 2024104.52105.46104.52105.46105.14-
07 Mar 2024104.86104.86104.86104.86104.54-
06 Mar 2024105.18105.96105.18105.96105.64-
05 Mar 2024103.42106.42103.42106.42106.10-
04 Mar 2024103.76104.46103.76104.46104.15-
01 Mar 2024102.76103.80102.76103.80103.49-
29 Feb 2024102.76103.02102.76103.02102.71-
28 Feb 2024103.06103.20103.06103.20102.89-
27 Feb 2024103.40103.40102.52102.52102.21-
26 Feb 2024102.18103.00102.18103.00102.69-
23 Feb 2024102.08102.08102.00102.00101.69-
22 Feb 202499.44101.3699.41101.36101.06110
21 Feb 202499.25100.1899.25100.1899.88-
20 Feb 202499.8999.8999.2699.2698.96-
19 Feb 2024100.06100.10100.06100.1099.80-
16 Feb 2024100.32100.42100.32100.42100.12-
15 Feb 202499.53100.3299.53100.32100.02-
14 Feb 202498.0699.7098.0699.7099.40-
14 Feb 20240.27 Dividend
13 Feb 202498.4098.4098.1398.1397.57-
12 Feb 202498.2198.5598.2198.5597.98-
09 Feb 202497.6997.6997.6997.6997.13-
08 Feb 202497.9997.9997.9997.9997.43-
07 Feb 202496.8497.4096.8497.4096.84-
06 Feb 202497.1897.3997.1897.3996.83-
05 Feb 202495.4096.1695.4096.0495.4913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...