PACCAR Inc (ETR:PAE)
Germany · Delayed Price · Currency is EUR 103.34
+0.32 (0.31%)
Sep 17, 2026, 6:13 PM CET
ETR:PAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 103.34 | 103.68 | 102.96 | 103.34 | - | -1.37% | 40 |
| Sep 16, 2026 | 106.24 | 106.40 | 104.78 | 104.78 | 104.78 | -0.72% | - |
| Sep 15, 2026 | 106.22 | 106.22 | 104.92 | 105.54 | 105.54 | 0.13% | 40 |
| Sep 14, 2026 | 105.62 | 105.62 | 105.40 | 105.40 | 105.40 | -0.68% | - |
| Sep 11, 2026 | 106.08 | 106.36 | 106.08 | 106.12 | 106.12 | 0.47% | - |
| Sep 10, 2026 | 106.22 | 106.22 | 105.46 | 105.62 | 105.62 | 1.52% | 61 |
| Sep 9, 2026 | 105.20 | 105.20 | 103.88 | 104.04 | 104.04 | -2.25% | 48 |
| Sep 8, 2026 | 106.50 | 106.50 | 106.44 | 106.44 | 106.44 | - | - |
| Sep 7, 2026 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | -0.99% | - |
| Sep 4, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -2.41% | - |
| Sep 1, 2026 | 106.90 | 110.16 | 106.90 | 110.16 | 110.16 | 6.72% | 138 |
| Aug 31, 2026 | 105.16 | 105.16 | 103.22 | 103.22 | 103.22 | -4.20% | 414 |
| Aug 28, 2026 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | -3.15% | - |
| Aug 26, 2026 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | -0.04% | - |
| Aug 25, 2026 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | -0.34% | - |
| Aug 24, 2026 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | -0.34% | - |
| Aug 21, 2026 | 109.34 | 112.04 | 109.34 | 112.04 | 112.04 | 1.25% | 10 |
| Aug 20, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.71% | - |
| Aug 19, 2026 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | -0.90% | - |
| Aug 18, 2026 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | -1.68% | - |
| Aug 17, 2026 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | -0.21% | 9 |
| Aug 14, 2026 | 112.66 | 113.02 | 112.66 | 113.02 | 113.02 | 0.69% | 14 |
| Aug 13, 2026 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | -1.06% | - |
| Aug 12, 2026 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | -0.52% | - |
| Aug 11, 2026 | 114.72 | 114.72 | 114.34 | 114.34 | 114.04 | -0.71% | 2 |
| Aug 10, 2026 | 115.16 | 115.16 | 115.16 | 115.16 | 114.85 | -1.92% | - |
| Aug 7, 2026 | 117.42 | 117.42 | 117.42 | 117.42 | 117.11 | 2.00% | 14 |
| Aug 6, 2026 | 115.16 | 115.16 | 115.12 | 115.12 | 114.81 | -0.55% | 38 |
| Aug 5, 2026 | 118.54 | 118.54 | 115.76 | 115.76 | 115.45 | -0.03% | 50 |
| Aug 4, 2026 | 114.84 | 115.80 | 114.84 | 115.80 | 115.49 | 0.07% | 2 |
| Aug 3, 2026 | 115.70 | 115.72 | 115.70 | 115.72 | 115.41 | -4.41% | 2 |
| Jul 31, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.74 | 0.05% | 17 |
| Jul 30, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.68 | 4.33% | 1 |
| Jul 28, 2026 | 115.98 | 115.98 | 115.98 | 115.98 | 115.67 | -0.12% | - |
| Jul 27, 2026 | 118.74 | 118.74 | 116.12 | 116.12 | 115.81 | -1.06% | 28 |
| Jul 24, 2026 | 117.36 | 117.36 | 117.36 | 117.36 | 117.05 | 5.92% | - |
| Jul 22, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.51 | 0.24% | 10 |
| Jul 21, 2026 | 112.00 | 112.00 | 110.54 | 110.54 | 110.25 | 0.80% | 1 |
| Jul 20, 2026 | 109.66 | 109.66 | 109.66 | 109.66 | 109.37 | -1.23% | - |
| Jul 17, 2026 | 109.54 | 111.02 | 109.54 | 111.02 | 110.73 | 0.62% | 112 |
| Jul 16, 2026 | 110.34 | 110.34 | 110.34 | 110.34 | 110.05 | 1.92% | - |
| Jul 15, 2026 | 108.26 | 108.26 | 108.26 | 108.26 | 107.97 | 0.43% | - |
| Jul 14, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.51 | -1.64% | - |
| Jul 13, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.31 | 1.90% | - |
| Jul 9, 2026 | 107.56 | 107.56 | 107.56 | 107.56 | 107.27 | 0.77% | - |
| Jul 8, 2026 | 106.74 | 106.74 | 106.74 | 106.74 | 106.46 | -0.98% | - |
| Jul 7, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.51 | 4.84% | - |
| Jun 8, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | 102.55 | 0.16% | - |
| Jun 5, 2026 | 102.22 | 102.66 | 102.22 | 102.66 | 102.39 | 1.87% | 2 |
| Jun 4, 2026 | 100.78 | 100.78 | 100.78 | 100.78 | 100.51 | 4.65% | - |