Singapore markets closed

Palfinger AG (0MJ1.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
23.450.00 (0.00%)
At close: 04:44PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202423.2023.3523.2023.2023.207
27 Mar 202423.2523.2023.0023.0623.062,254
26 Mar 202423.1023.2022.9523.2023.201,015
25 Mar 202423.0023.2022.9022.9022.904,776
22 Mar 202422.9223.1522.9022.9022.902,730
21 Mar 202422.9223.2022.9822.9822.983,548
20 Mar 202423.0023.1522.8522.9022.901,049
19 Mar 202423.5223.7023.1723.1723.17490
18 Mar 202423.4023.6523.3523.6523.65329
15 Mar 202424.0024.1023.4523.4523.4510
14 Mar 202424.0524.1523.9023.9023.9073
13 Mar 202424.0024.0523.9323.9523.95137
12 Mar 202424.1524.3524.0024.3524.351
11 Mar 202424.5824.6024.0524.0524.0593
08 Mar 202424.3524.3024.3024.3024.30708
07 Mar 202424.1024.1524.0024.1524.151,219
06 Mar 202423.9224.1523.8523.8523.85145
05 Mar 202423.8824.0523.7523.7523.75122
04 Mar 202424.2524.2523.8523.8523.8587
01 Mar 202424.0524.2523.9523.9523.95110
29 Feb 202424.2524.4023.9523.9523.9564
28 Feb 202424.6324.8024.0024.0024.00345
27 Feb 202424.5224.6024.3524.4524.4571
26 Feb 202424.4524.6024.4024.5524.5554
23 Feb 202424.6724.8024.5024.5024.5098
22 Feb 202424.5224.8524.7024.8424.84834
21 Feb 202424.2524.5524.2524.5524.55293
20 Feb 202424.4024.7024.0024.0024.00202
19 Feb 202424.5224.7024.5324.5524.55133
16 Feb 202424.1524.6324.3024.6324.63354
15 Feb 202424.0524.2023.9523.9523.95530
14 Feb 202424.0024.2523.8023.8023.8070
13 Feb 202424.2024.3023.9423.9423.9473
12 Feb 202424.5224.5524.2024.2524.25168
09 Feb 202423.4524.5023.3024.5024.505
08 Feb 202424.5824.8523.5123.5123.514,945
07 Feb 202424.5824.5524.5524.5524.55447
06 Feb 202424.2024.4524.2524.4524.45272
05 Feb 202424.2024.3523.8523.9023.90744
02 Feb 202424.3524.5024.3524.3524.3522
01 Feb 202423.9224.0524.0524.0524.051,495
31 Jan 202424.2524.1524.0024.0024.00283
30 Jan 202423.8824.1824.0424.1524.15548
29 Jan 202423.8824.0523.9224.0524.05225
26 Jan 202423.8824.2023.9524.1924.19373
25 Jan 202424.1524.1523.7023.7023.701,545
24 Jan 202424.1524.2524.0524.0524.05370
23 Jan 202424.3024.3524.0524.0524.05141
22 Jan 202424.3524.5024.1524.2624.261,090
19 Jan 202424.6324.7524.3524.4024.40714
18 Jan 202424.2524.4524.2024.3024.301,897
17 Jan 202424.5824.4524.1024.1024.103,633
16 Jan 202424.6324.5524.3524.5524.55597
15 Jan 202425.0525.0524.4024.4024.40331
12 Jan 202424.7325.0524.6024.8524.85480
11 Jan 202424.9225.1524.3524.3524.35685
10 Jan 202424.7325.1024.6524.7224.721,139
09 Jan 202424.5824.8524.6024.8524.85265
08 Jan 202424.6324.7024.3024.3024.301,185
05 Jan 202425.0025.0024.6524.6924.69363
04 Jan 202425.1525.2524.7525.0525.05774
03 Jan 202425.4525.3525.1525.2925.29938
02 Jan 202425.3025.4525.0525.3525.35484
29 Dec 202325.0025.3524.9024.9624.96941
28 Dec 202325.0025.2024.8525.0525.051,110
27 Dec 202325.0525.2025.1525.1525.151,980
22 Dec 202325.1525.2524.9525.1725.171,096
21 Dec 202325.0525.2024.9525.2025.201,143
20 Dec 202324.7325.1524.6025.0525.05882
19 Dec 202324.1024.8524.3524.8524.85265
18 Dec 202324.3524.4524.0024.2024.20846
15 Dec 202324.3524.6524.4024.4024.401,484
14 Dec 202323.6324.5023.8024.5024.501,374
13 Dec 202323.6323.7023.5023.5023.5076
12 Dec 202323.9224.0523.6023.6523.651,573
11 Dec 202324.1024.0523.5023.6523.651,272
08 Dec 202323.7324.0523.4024.0524.05986
07 Dec 202323.8323.8523.3523.4723.471,020
06 Dec 202323.5223.9023.5023.5423.541,056
05 Dec 202323.4523.6023.3523.3923.391,242
04 Dec 202323.5823.6023.1523.4023.40302
01 Dec 202323.5823.7523.1523.1523.15921
30 Nov 202323.3523.8023.0023.8023.8020,815
29 Nov 202323.3023.4523.2023.4023.402,658
28 Nov 202323.0023.4023.0723.0723.073,245
27 Nov 202323.2523.3023.1423.1623.162,206
24 Nov 202323.2523.2523.0023.1123.111,650
23 Nov 202323.5223.7023.0523.0523.0551
22 Nov 202322.6323.3522.7523.0923.092,820
21 Nov 202322.7322.7522.5522.6022.601,670
20 Nov 202323.2023.4522.6022.7022.702,133
17 Nov 202323.4023.4022.8022.9922.991,962
16 Nov 202323.5223.2522.7022.9322.931,670
15 Nov 202323.5224.2023.4023.4023.403,150
14 Nov 202323.1023.5522.9523.3123.311,856
13 Nov 202322.3022.9022.2222.7022.70116
10 Nov 202322.1522.3521.9522.1922.191,326
09 Nov 202322.0022.4522.0022.2522.251,158
08 Nov 202322.1522.2022.0122.0122.011,069
07 Nov 202322.7322.7022.0522.0922.09258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...