Singapore markets open in 22 minutes

Palfinger AG (0MJ1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.450.00 (0.00%)
At close: 05:44PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202422.3522.4522.3022.3022.301
11 Jul 202421.8321.9521.9021.9021.904
10 Jul 202422.0021.8521.7021.7021.70257
09 Jul 202422.1022.0022.0022.0022.00-
08 Jul 202422.1022.0422.0322.0422.042,260
05 Jul 202422.2022.1022.0022.0722.073,516
04 Jul 202422.1022.0422.0422.0422.041,280
03 Jul 202422.3522.2022.0022.0522.051,792
02 Jul 202422.2522.2522.1522.2222.222,611
01 Jul 202422.6322.6022.2522.2622.261,096
28 Jun 202422.4522.5022.2522.2522.251,346
27 Jun 202422.7722.6022.3722.5022.501,073
26 Jun 202423.1023.0022.5022.5922.595,090
25 Jun 202423.4523.5523.5523.5523.55-
24 Jun 202423.7723.5523.5523.5523.55173
21 Jun 202424.0023.8023.7023.7023.7067
20 Jun 202423.7324.2023.9024.2024.20414
19 Jun 202423.6723.8523.7523.8023.8035
18 Jun 202423.6323.8523.6023.8523.85146
17 Jun 202423.3023.4423.4423.4423.441,490
14 Jun 202423.2023.2023.2023.2023.20-
13 Jun 202424.1024.2524.2524.2524.2527
12 Jun 202423.8823.8823.8823.8823.88-
11 Jun 202424.1023.9523.8523.8823.882,154
10 Jun 202423.7323.8523.7023.7523.754
07 Jun 202424.1023.8523.6523.8523.85118
06 Jun 202424.1524.2024.1024.1024.10184
05 Jun 202424.1524.4024.2324.2324.23890
04 Jun 202424.3024.2524.1024.1524.1565
03 Jun 202424.1024.2524.2024.2024.2013
31 May 202423.6723.8523.6523.8023.8048
30 May 202423.5223.7523.5523.5523.55-
29 May 202424.1024.2523.4023.4023.40-
28 May 202424.2524.4024.0524.0524.05-
24 May 202424.0524.1524.1524.0524.05-
23 May 202423.9224.2524.0024.2524.25185
22 May 202423.8323.9023.9023.9023.90-
21 May 202423.5223.9523.8023.9523.95158
20 May 202423.8823.8023.7023.7023.70-
17 May 202423.5823.7523.7023.7523.75226
16 May 202422.6723.4522.6023.4523.4517
15 May 202422.1522.2522.2522.2522.25-
14 May 202421.8322.0021.9022.0022.0080
13 May 202421.4521.9521.5521.9521.95170
10 May 202421.4021.5021.4521.5021.501
09 May 202421.1521.3021.3021.3021.30-
08 May 202421.5221.5020.9521.0721.074,405
07 May 202421.5221.5521.4021.4021.40135
03 May 202421.1021.2021.1521.1021.101
02 May 202421.3021.2021.0521.0521.052
01 May 2024------
30 Apr 202421.4521.8521.1021.1021.10230
29 Apr 202421.5221.6521.6521.6521.65-
26 Apr 202422.1522.5521.6021.6021.603,927
25 Apr 202422.1522.2522.1522.1522.15140
24 Apr 202422.1022.2022.0522.0522.053,546
23 Apr 202421.8322.0021.8621.9021.901,116
22 Apr 202421.6321.6521.5921.5921.59460
19 Apr 202421.6721.7521.4921.4921.494,154
18 Apr 202421.5821.7021.3021.5021.5095
17 Apr 202420.6321.4520.7521.4021.40375
16 Apr 202421.7321.8021.1721.1721.171,011
15 Apr 202421.8822.0021.5521.8021.8056
15 Apr 20241.05 Dividend
12 Apr 202422.6722.6522.4122.4121.36192
11 Apr 202422.8322.8522.4522.4521.4099
10 Apr 202422.6722.7522.6822.6821.61448
09 Apr 202422.7322.8522.8522.8521.78-
08 Apr 202422.8822.8022.7522.7521.6814
05 Apr 202422.8322.9022.7222.7221.651,654
04 Apr 202422.8322.9522.7522.8321.763,934
03 Apr 202422.8322.9522.7822.8521.785,561
02 Apr 202423.1523.2522.7822.7821.715,091
28 Mar 202423.2023.3523.0523.1322.054,195
27 Mar 202423.2523.2023.0023.0621.982,254
26 Mar 202423.1023.2022.9523.2022.111,015
25 Mar 202423.0023.2022.9022.9021.834,776
22 Mar 202422.9223.1522.9022.9021.832,730
21 Mar 202422.9223.2022.9822.9821.903,548
20 Mar 202423.0023.1522.8522.9021.831,049
19 Mar 202423.5223.7023.1723.1722.09490
18 Mar 202423.4023.6523.3523.6522.54329
15 Mar 202424.0024.1023.4523.4522.3510
14 Mar 202424.0524.1523.9023.9022.7873
13 Mar 202424.0024.0523.9323.9522.83137
12 Mar 202424.1524.3524.0024.3523.211
11 Mar 202424.5824.6024.0524.0522.9293
08 Mar 202424.3524.3024.3024.3023.16708
07 Mar 202424.1024.1524.0024.1523.021,219
06 Mar 202423.9224.1523.8523.8522.73145
05 Mar 202423.8824.0523.7523.7522.64122
04 Mar 202424.2524.2523.8523.8522.7387
01 Mar 202424.0524.2523.9523.9522.83110
29 Feb 202424.2524.4023.9523.9522.8364
28 Feb 202424.6324.8024.0024.0022.88345
27 Feb 202424.5224.6024.3524.4523.3071
26 Feb 202424.4524.6024.4024.5523.4054
23 Feb 202424.6724.8024.5024.5023.3598
22 Feb 202424.5224.8524.7024.8423.68834
21 Feb 202424.2524.5524.2524.5523.40293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...