Canada markets open in 3 hours 36 minutes

Palfinger AG (PAL.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
21.10-0.40 (-1.86%)
At close: 05:35PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.0022.0021.1021.1021.1023,551
Apr 29, 202421.4021.7521.3021.5021.5040,897
Apr 26, 202422.6022.6021.6021.6021.6035,768
Apr 25, 202422.2522.3022.0022.1522.1515,472
Apr 24, 202422.0022.2522.0022.0522.0512,747
Apr 23, 202421.9022.1021.7521.9021.905,886
Apr 22, 202421.4021.8521.3021.6521.6513,156
Apr 19, 202421.8021.8021.3521.4021.4019,681
Apr 18, 202421.5021.7521.1521.5021.5016,604
Apr 17, 202420.8021.6020.2521.4021.4032,765
Apr 16, 202421.8021.8021.1521.1521.1513,312
Apr 15, 202422.0022.1021.5521.8021.8014,856
Apr 15, 20241.05 Dividend
Apr 12, 202422.6022.9522.2522.4521.4024,973
Apr 11, 202422.6522.8022.3522.4521.4019,619
Apr 10, 202422.6022.9022.6022.6521.597,355
Apr 09, 202422.6022.8022.6022.6521.595,636
Apr 08, 202422.8522.9522.6522.6521.598,017
Apr 05, 202422.7522.9022.7022.7021.648,972
Apr 04, 202422.9022.9522.7522.8521.7810,255
Apr 03, 202423.0023.0022.6522.8521.7810,291
Apr 02, 202423.0523.1522.7522.7521.6918,163
Mar 28, 202423.0023.4023.0023.0521.9719,766
Mar 27, 202423.1023.1522.9023.0021.9210,306
Mar 26, 202423.0523.2022.9023.2022.113,992
Mar 25, 202423.1523.2022.9022.9021.836,877
Mar 22, 202422.8523.3022.8522.9021.838,535
Mar 21, 202423.3523.3522.8522.8521.7815,745
Mar 20, 202423.0023.1522.7022.8521.7811,822
Mar 19, 202423.6523.6522.7022.7021.6419,231
Mar 18, 202423.3523.6523.3523.4022.315,484
Mar 15, 202424.2024.2022.9523.3022.2126,399
Mar 14, 202424.0024.0523.7523.7522.648,339
Mar 13, 202424.0524.1023.7523.9522.836,667
Mar 12, 202424.0524.1023.8023.8022.695,284
Mar 11, 202424.5024.5023.8024.0522.936,109
Mar 08, 202424.3524.5024.0024.4523.3112,678
Mar 07, 202424.2024.3023.9024.0022.889,669
Mar 06, 202424.2024.2023.7524.0522.934,561
Mar 05, 202423.9524.1023.6523.8022.696,872
Mar 04, 202424.0024.1523.6023.8522.736,504
Mar 01, 202423.9524.3023.9524.2023.073,474
Feb 29, 202424.0024.3023.8023.9522.8311,967
Feb 28, 202424.8024.8024.0024.0022.885,289
Feb 27, 202424.4024.7524.3024.4523.316,614
Feb 26, 202424.5024.5524.2024.5523.404,047
Feb 23, 202424.8024.8024.3524.5023.354,911
Feb 22, 202424.5524.9024.4024.8523.699,464
Feb 21, 202424.0524.5524.0524.5523.403,732
Feb 20, 202424.7024.7024.0024.0022.883,102
Feb 19, 202424.2024.6524.2024.5523.409,082
Feb 16, 202424.1024.8024.0524.8023.6423,985
Feb 15, 202424.3024.3023.8023.9522.8313,992
Feb 14, 202424.3024.3023.7523.8022.695,611
Feb 13, 202424.3024.3023.8023.9522.838,505
Feb 12, 202424.6524.6524.1024.2523.124,796
Feb 09, 202423.4024.5023.2524.5023.3520,528
Feb 08, 202424.8524.9023.1523.5022.4035,107
Feb 07, 202424.6024.9024.3024.5023.3515,032
Feb 06, 202424.2524.6023.8024.4523.3112,306
Feb 05, 202424.0524.4023.8523.9022.788,347
Feb 02, 202424.2524.4524.2524.3023.162,942
Feb 01, 202423.7524.5523.7524.4023.2610,184
Jan 31, 202423.9024.3023.8024.0022.889,259
Jan 30, 202423.7524.3523.6024.1523.0211,728
Jan 29, 202423.9024.0523.7024.0522.936,361
Jan 26, 202423.9524.3023.9024.2023.076,557
Jan 25, 202424.0024.0023.4023.7022.5915,791
Jan 24, 202424.2524.3024.0524.0522.932,738
Jan 23, 202424.2524.4023.9524.0522.9312,396
Jan 22, 202424.2524.5024.1524.3023.163,482
Jan 19, 202424.6524.6524.0524.4023.264,244
Jan 18, 202424.1524.6524.0524.3523.217,423
Jan 17, 202424.5524.5524.0524.1022.9710,683
Jan 16, 202424.5524.5524.3024.5523.405,414
Jan 15, 202424.9024.9524.4024.4023.262,326
Jan 12, 202425.0025.1524.8024.8023.644,298
Jan 11, 202424.3025.0024.3024.3523.215,457
Jan 10, 202424.9025.1024.5524.8023.647,339
Jan 09, 202424.4524.8524.3024.8523.696,547
Jan 08, 202424.6024.6524.3024.3023.167,927
Jan 05, 202425.0025.0024.6524.6523.5012,802
Jan 04, 202425.3025.3024.7525.0523.886,783
Jan 03, 202425.5025.5025.0525.3024.128,675
Jan 02, 202425.1025.5525.0525.3524.1613,525
Dec 29, 202325.0025.3524.7525.2024.0211,493
Dec 28, 202325.0025.2024.7525.0023.838,060
Dec 27, 202325.1525.2524.8525.0523.8812,168
Dec 22, 202325.2525.2524.9025.2024.026,300
Dec 21, 202325.0025.2024.7025.2024.029,855
Dec 20, 202324.6025.1524.6025.1023.9314,153
Dec 19, 202324.2025.0024.2024.8523.6915,238
Dec 18, 202324.2024.3023.9524.2023.078,525
Dec 15, 202324.5024.8024.2024.4023.2617,524
Dec 14, 202323.8024.5023.7524.5023.3511,710
Dec 13, 202323.6023.8023.5023.5022.406,556
Dec 12, 202323.7523.7523.5023.6522.544,458
Dec 11, 202324.2024.2023.3523.6522.5413,559
Dec 08, 202323.4524.1023.3524.0522.9315,094
Dec 07, 202323.6523.8523.3523.4522.3511,317
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...