PACCAR INC

Ticker: PCAR CUSIP: 693718108 Class: Com

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 547,111 Value ($000) $67 Avg Close $101.22 Range $90.79 - $113.11

Q3 2025

Shares 547,111 Value ($000) $55 Avg Close $96.91 Range $90.70 - $102.20

Q2 2025

Shares 547,111 Value ($000) $52 Avg Close $90.46 Range $82.75 - $97.02

Q1 2025

Shares 550,985 Value ($000) $52 Avg Close $102.95 Range $93.71 - $112.84

Q4 2024

Shares 547,111 Value ($000) $56 Avg Close $103.86 Range $91.65 - $112.55

Q3 2024

Shares 547,111 Value ($000) $54 Avg Close $92.23 Range $84.80 - $106.63

Q2 2024

Shares 540,996 Value ($000) $56 Avg Close $103.67 Range $95.86 - $116.83

Q1 2024

Shares 550,985 Value ($000) $68 Avg Close $100.80 Range $86.83 - $117.87

Q4 2023

Shares 547,275 Value ($000) $53 Avg Close $81.80 Range $73.12 - $91.99

Q3 2023

Shares 512,934 Value ($000) $44 Avg Close $76.71 Range $72.86 - $81.10

Q2 2023

Shares 506,309 Value ($000) $42 Avg Close $66.51 Range $60.56 - $76.71

Q1 2023

Shares 450,850 Value ($000) $32 Avg Close $64.13 Range $57.81 - $68.85

Q4 2022

Shares 207,505 Value ($000) $20 Avg Close $57.03 Range $48.77 - $62.17

Q3 2022

Shares 211,836 Value ($000) $17,887 Avg Close $50.31 Range $44.34 - $54.98

Q2 2022

Shares 211,297 Value ($000) $17,381 Avg Close $48.56 Range $45.02 - $51.76

Q1 2022

Shares 210,964 Value ($000) $18,890 Avg Close $52.42 Range $47.59 - $55.75

Q4 2021

Shares 279,994 Value ($000) $24,559 Avg Close $48.76 Range $43.63 - $51.46

Q3 2021

Shares 300,810 Value ($000) $24,360 Avg Close $46.49 Range $44.05 - $50.21

Q2 2021

Shares 299,520 Value ($000) $26,131 Avg Close $51.17 Range $48.22 - $53.70

Q1 2021

Shares 262,407 Value ($000) $24,516 Avg Close $51.99 Range $46.62 - $57.11

Q4 2020

Shares 242,239 Value ($000) $20,711 Avg Close $48.35 Range $45.32 - $52.61

Q3 2020

Shares 233,202 Value ($000) $19,828 Avg Close $45.96 Range $40.34 - $49.95

Q2 2020

Shares 62,712 Value ($000) $4,614 Avg Close $38.15 Range $31.58 - $43.32

Q1 2020

Shares 80,717 Value ($000) $4,959 Avg Close $38.21 Range $26.65 - $43.04

Q4 2019

Shares 77,442 Value ($000) $6,116 Avg Close $40.60 Range $34.09 - $43.81

Q3 2019

Shares 184,392 Value ($000) $12,805 Avg Close $35.71 Range $32.50 - $37.93

Q2 2019

Shares 215,267 Value ($000) $15,299 Avg Close $36.20 Range $34.24 - $37.82

Q1 2019

Shares 77,260 Value ($000) $5,348 Avg Close $33.75 Range $28.79 - $36.45

Q4 2018

Shares 73,537 Value ($000) $4,282 Avg Close $29.94 Range $26.74 - $35.07

Q3 2018

Shares 77,260 Value ($000) $5,348 Avg Close $32.74 Range $29.52 - $36.13

Q2 2018

Shares 73,712 Value ($000) $4,649 Avg Close $31.93 Range $29.66 - $35.17

Q1 2018

Shares 33,968 Value ($000) $2,318 Avg Close $34.80 Range $30.86 - $39.01

Q4 2017

Shares 32,330 Value ($000) $2,154 Avg Close $34.20 Range $31.93 - $36.30

Q3 2017

Shares 32,330 Value ($000) $2,154 Avg Close $32.39 Range $30.08 - $35.15

Q2 2017

Shares 32,904 Value ($000) $2,234 Avg Close $30.90 Range $29.59 - $32.92

Q1 2017

Shares 25,688 Value ($000) $1,790 Avg Close $32.11 Range $30.64 - $33.37

Q4 2016

Shares 19,155 Value ($000) $1,240 Avg Close $28.43 Range $24.99 - $32.19

Q3 2016

Shares 19,360 Value ($000) $1,135 Avg Close $26.67 Range $23.01 - $28.44

Q2 2016

Shares 271,017 Value ($000) $13,730 Avg Close $25.66 Range $22.46 - $28.25

Q1 2016

Shares 225,840 Value ($000) $12,316 Avg Close $23.28 Range $20.08 - $25.81

Q4 2015

Shares 192,867 Value ($000) $9,319 Avg Close $22.99 Range $20.81 - $25.02

Q3 2015

Shares 144,108 Value ($000) $7,573 Avg Close $27.08 Range $22.99 - $29.54

Q2 2015

Shares 187,709 Value ($000) $12,034 Avg Close $28.76 Range $26.82 - $30.34

Q1 2015

Shares 188,149 Value ($000) $11,877 Avg Close $28.20 Range $26.21 - $30.42

Q4 2014

Shares 167,671 Value ($000) $11,619 Avg Close $28.21 Range $24.00 - $31.04

Q3 2014

Shares 122,071 Value ($000) $6,972 Avg Close $27.07 Range $24.55 - $29.23

Q2 2014

Shares 54,747 Value ($000) $3,448 Avg Close $27.64 Range $26.02 - $29.45

Q1 2014

Shares 15,196 Value ($000) $1,018 Avg Close $26.58 Range $23.00 - $29.63

Q4 2013

Shares 16,750 Value ($000) $979 Avg Close $24.01 Range $22.60 - $25.47

Q3 2013

Shares 20,215 Value ($000) $1,120 Avg Close $23.44 Range $22.06 - $25.17

Q2 2013

Shares 22,853 Value ($000) $1,217 Avg Close $21.67 Range $19.69 - $23.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	547,111	$67	$101.22	$90.79 - $113.11
Q3 2025	547,111	$55	$96.91	$90.70 - $102.20
Q2 2025	547,111	$52	$90.46	$82.75 - $97.02
Q1 2025	550,985	$52	$102.95	$93.71 - $112.84
Q4 2024	547,111	$56	$103.86	$91.65 - $112.55
Q3 2024	547,111	$54	$92.23	$84.80 - $106.63
Q2 2024	540,996	$56	$103.67	$95.86 - $116.83
Q1 2024	550,985	$68	$100.80	$86.83 - $117.87
Q4 2023	547,275	$53	$81.80	$73.12 - $91.99
Q3 2023	512,934	$44	$76.71	$72.86 - $81.10
Q2 2023	506,309	$42	$66.51	$60.56 - $76.71
Q1 2023	450,850	$32	$64.13	$57.81 - $68.85
Q4 2022	207,505	$20	$57.03	$48.77 - $62.17
Q3 2022	211,836	$17,887	$50.31	$44.34 - $54.98
Q2 2022	211,297	$17,381	$48.56	$45.02 - $51.76
Q1 2022	210,964	$18,890	$52.42	$47.59 - $55.75
Q4 2021	279,994	$24,559	$48.76	$43.63 - $51.46
Q3 2021	300,810	$24,360	$46.49	$44.05 - $50.21
Q2 2021	299,520	$26,131	$51.17	$48.22 - $53.70
Q1 2021	262,407	$24,516	$51.99	$46.62 - $57.11
Q4 2020	242,239	$20,711	$48.35	$45.32 - $52.61
Q3 2020	233,202	$19,828	$45.96	$40.34 - $49.95
Q2 2020	62,712	$4,614	$38.15	$31.58 - $43.32
Q1 2020	80,717	$4,959	$38.21	$26.65 - $43.04
Q4 2019	77,442	$6,116	$40.60	$34.09 - $43.81
Q3 2019	184,392	$12,805	$35.71	$32.50 - $37.93
Q2 2019	215,267	$15,299	$36.20	$34.24 - $37.82
Q1 2019	77,260	$5,348	$33.75	$28.79 - $36.45
Q4 2018	73,537	$4,282	$29.94	$26.74 - $35.07
Q3 2018	77,260	$5,348	$32.74	$29.52 - $36.13
Q2 2018	73,712	$4,649	$31.93	$29.66 - $35.17
Q1 2018	33,968	$2,318	$34.80	$30.86 - $39.01
Q4 2017	32,330	$2,154	$34.20	$31.93 - $36.30
Q3 2017	32,330	$2,154	$32.39	$30.08 - $35.15
Q2 2017	32,904	$2,234	$30.90	$29.59 - $32.92
Q1 2017	25,688	$1,790	$32.11	$30.64 - $33.37
Q4 2016	19,155	$1,240	$28.43	$24.99 - $32.19
Q3 2016	19,360	$1,135	$26.67	$23.01 - $28.44
Q2 2016	271,017	$13,730	$25.66	$22.46 - $28.25
Q1 2016	225,840	$12,316	$23.28	$20.08 - $25.81
Q4 2015	192,867	$9,319	$22.99	$20.81 - $25.02
Q3 2015	144,108	$7,573	$27.08	$22.99 - $29.54
Q2 2015	187,709	$12,034	$28.76	$26.82 - $30.34
Q1 2015	188,149	$11,877	$28.20	$26.21 - $30.42
Q4 2014	167,671	$11,619	$28.21	$24.00 - $31.04
Q3 2014	122,071	$6,972	$27.07	$24.55 - $29.23
Q2 2014	54,747	$3,448	$27.64	$26.02 - $29.45
Q1 2014	15,196	$1,018	$26.58	$23.00 - $29.63
Q4 2013	16,750	$979	$24.01	$22.60 - $25.47
Q3 2013	20,215	$1,120	$23.44	$22.06 - $25.17
Q2 2013	22,853	$1,217	$21.67	$19.69 - $23.10