Singapore markets closed

Palfinger AG (0MJ1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.45-0.05 (-0.22%)
At close: 05:44PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Feb 202424.4024.7024.0024.0022.87202
19 Feb 202424.5224.7024.5324.5523.40133
16 Feb 202424.1524.6324.3024.6323.48354
15 Feb 202424.0524.2023.9523.9522.83530
14 Feb 202424.0024.2523.8023.8022.6870
13 Feb 202424.2024.3023.9423.9422.8273
12 Feb 202424.5224.5524.2024.2523.11168
09 Feb 202423.4524.5023.3024.5023.355
08 Feb 202424.5824.8523.5123.5122.414,945
07 Feb 202424.5824.5524.5524.5523.40447
06 Feb 202424.2024.4524.2524.4523.30272
05 Feb 202424.2024.3523.8523.9022.78744
02 Feb 202424.3524.5024.3524.3523.2122
01 Feb 202423.9224.0524.0524.0522.921,495
31 Jan 202424.2524.1524.0024.0022.88283
30 Jan 202423.8824.1824.0424.1523.02548
29 Jan 202423.8824.0523.9224.0522.92225
26 Jan 202423.8824.2023.9524.1923.06373
25 Jan 202424.1524.1523.7023.7022.591,545
24 Jan 202424.1524.2524.0524.0522.92370
23 Jan 202424.3024.3524.0524.0522.92141
22 Jan 202424.3524.5024.1524.2623.131,090
19 Jan 202424.6324.7524.3524.4023.26714
18 Jan 202424.2524.4524.2024.3023.161,897
17 Jan 202424.5824.4524.1024.1022.973,633
16 Jan 202424.6324.5524.3524.5523.40597
15 Jan 202425.0525.0524.4024.4023.26331
12 Jan 202424.7325.0524.6024.8523.69480
11 Jan 202424.9225.1524.3524.3523.21685
10 Jan 202424.7325.1024.6524.7223.561,139
09 Jan 202424.5824.8524.6024.8523.69265
08 Jan 202424.6324.7024.3024.3023.161,185
05 Jan 202425.0025.0024.6524.6923.54363
04 Jan 202425.1525.2524.7525.0523.87774
03 Jan 202425.4525.3525.1525.2924.10938
02 Jan 202425.3025.4525.0525.3524.16484
29 Dec 202325.0025.3524.9024.9623.79941
28 Dec 202325.0025.2024.8525.0523.881,110
27 Dec 202325.0525.2025.1525.1523.971,980
22 Dec 202325.1525.2524.9525.1723.991,096
21 Dec 202325.0525.2024.9525.2024.021,143
20 Dec 202324.7325.1524.6025.0523.88882
19 Dec 202324.1024.8524.3524.8523.69265
18 Dec 202324.3524.4524.0024.2023.07846
15 Dec 202324.3524.6524.4024.4023.261,484
14 Dec 202323.6324.5023.8024.5023.351,374
13 Dec 202323.6323.7023.5023.5022.4076
12 Dec 202323.9224.0523.6023.6522.541,573
11 Dec 202324.1024.0523.5023.6522.541,272
08 Dec 202323.7324.0523.4024.0522.92986
07 Dec 202323.8323.8523.3523.4722.371,020
06 Dec 202323.5223.9023.5023.5422.441,056
05 Dec 202323.4523.6023.3523.3922.291,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...