LSE - Delayed Quote EUR

Palfinger AG (0MJ1.L)

23.45 -0.05 (-0.22%)
At close: July 21 at 5:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.15 22.55 21.60 21.60 21.60 3,927
Apr 25, 2024 22.15 22.25 22.15 22.15 22.15 140
Apr 24, 2024 22.10 22.20 22.05 22.05 22.05 3,546
Apr 23, 2024 21.83 22.00 21.86 21.90 21.90 1,116
Apr 22, 2024 21.63 21.65 21.59 21.59 21.59 460
Apr 19, 2024 21.67 21.75 21.49 21.49 21.49 4,154
Apr 18, 2024 21.58 21.70 21.30 21.50 21.50 95
Apr 17, 2024 20.63 21.45 20.75 21.40 21.40 375
Apr 16, 2024 21.73 21.80 21.17 21.17 21.17 1,011
Apr 15, 2024 1.05 Dividend
Apr 15, 2024 21.88 22.00 21.55 21.80 21.80 56
Apr 12, 2024 22.67 22.65 22.41 22.41 21.36 192
Apr 11, 2024 22.83 22.85 22.45 22.45 21.40 99
Apr 10, 2024 22.67 22.75 22.68 22.68 21.61 448
Apr 9, 2024 22.73 22.85 22.85 22.85 21.78 -
Apr 8, 2024 22.88 22.80 22.75 22.75 21.68 14
Apr 5, 2024 22.83 22.90 22.72 22.72 21.65 1,654
Apr 4, 2024 22.83 22.95 22.75 22.83 21.76 3,934
Apr 3, 2024 22.83 22.95 22.78 22.85 21.78 5,561
Apr 2, 2024 23.15 23.25 22.78 22.78 21.71 5,091
Mar 28, 2024 23.20 23.35 23.05 23.13 22.05 4,195
Mar 27, 2024 23.25 23.20 23.00 23.06 21.98 2,254
Mar 26, 2024 23.10 23.20 22.95 23.20 22.11 1,015
Mar 25, 2024 23.00 23.20 22.90 22.90 21.83 4,776
Mar 22, 2024 22.92 23.15 22.90 22.90 21.83 2,730
Mar 21, 2024 22.92 23.20 22.98 22.98 21.90 3,548
Mar 20, 2024 23.00 23.15 22.85 22.90 21.83 1,049
Mar 19, 2024 23.52 23.70 23.17 23.17 22.09 490
Mar 18, 2024 23.40 23.65 23.35 23.65 22.54 329
Mar 15, 2024 24.00 24.10 23.45 23.45 22.35 10
Mar 14, 2024 24.05 24.15 23.90 23.90 22.78 73
Mar 13, 2024 24.00 24.05 23.93 23.95 22.83 137
Mar 12, 2024 24.15 24.35 24.00 24.35 23.21 1
Mar 11, 2024 24.58 24.60 24.05 24.05 22.92 93
Mar 8, 2024 24.35 24.30 24.30 24.30 23.16 708
Mar 7, 2024 24.10 24.15 24.00 24.15 23.02 1,219
Mar 6, 2024 23.92 24.15 23.85 23.85 22.73 145
Mar 5, 2024 23.88 24.05 23.75 23.75 22.64 122
Mar 4, 2024 24.25 24.25 23.85 23.85 22.73 87
Mar 1, 2024 24.05 24.25 23.95 23.95 22.83 110
Feb 29, 2024 24.25 24.40 23.95 23.95 22.83 64
Feb 28, 2024 24.63 24.80 24.00 24.00 22.88 345
Feb 27, 2024 24.52 24.60 24.35 24.45 23.30 71
Feb 26, 2024 24.45 24.60 24.40 24.55 23.40 54
Feb 23, 2024 24.67 24.80 24.50 24.50 23.35 98
Feb 22, 2024 24.52 24.85 24.70 24.84 23.68 834
Feb 21, 2024 24.25 24.55 24.25 24.55 23.40 293
Feb 20, 2024 24.40 24.70 24.00 24.00 22.87 202
Feb 19, 2024 24.52 24.70 24.53 24.55 23.40 133
Feb 16, 2024 24.15 24.63 24.30 24.63 23.48 354
Feb 15, 2024 24.05 24.20 23.95 23.95 22.83 530
Feb 14, 2024 24.00 24.25 23.80 23.80 22.68 70
Feb 13, 2024 24.20 24.30 23.94 23.94 22.82 73
Feb 12, 2024 24.52 24.55 24.20 24.25 23.11 168
Feb 9, 2024 23.45 24.50 23.30 24.50 23.35 5
Feb 8, 2024 24.58 24.85 23.51 23.51 22.41 4,945
Feb 7, 2024 24.58 24.55 24.55 24.55 23.40 447
Feb 6, 2024 24.20 24.45 24.25 24.45 23.30 272
Feb 5, 2024 24.20 24.35 23.85 23.90 22.78 744
Feb 2, 2024 24.35 24.50 24.35 24.35 23.21 22
Feb 1, 2024 23.92 24.05 24.05 24.05 22.92 1,495
Jan 31, 2024 24.25 24.15 24.00 24.00 22.88 283
Jan 30, 2024 23.88 24.18 24.04 24.15 23.02 548
Jan 29, 2024 23.88 24.05 23.92 24.05 22.92 225
Jan 26, 2024 23.88 24.20 23.95 24.19 23.06 373
Jan 25, 2024 24.15 24.15 23.70 23.70 22.59 1,545
Jan 24, 2024 24.15 24.25 24.05 24.05 22.92 370
Jan 23, 2024 24.30 24.35 24.05 24.05 22.92 141
Jan 22, 2024 24.35 24.50 24.15 24.26 23.13 1,090
Jan 19, 2024 24.63 24.75 24.35 24.40 23.26 714
Jan 18, 2024 24.25 24.45 24.20 24.30 23.16 1,897
Jan 17, 2024 24.58 24.45 24.10 24.10 22.97 3,633
Jan 16, 2024 24.63 24.55 24.35 24.55 23.40 597
Jan 15, 2024 25.05 25.05 24.40 24.40 23.26 331
Jan 12, 2024 24.73 25.05 24.60 24.85 23.69 480
Jan 11, 2024 24.92 25.15 24.35 24.35 23.21 685
Jan 10, 2024 24.73 25.10 24.65 24.72 23.56 1,139
Jan 9, 2024 24.58 24.85 24.60 24.85 23.69 265
Jan 8, 2024 24.63 24.70 24.30 24.30 23.16 1,185
Jan 5, 2024 25.00 25.00 24.65 24.69 23.54 363
Jan 4, 2024 25.15 25.25 24.75 25.05 23.87 774
Jan 3, 2024 25.45 25.35 25.15 25.29 24.10 938
Jan 2, 2024 25.30 25.45 25.05 25.35 24.16 484
Dec 29, 2023 25.00 25.35 24.90 24.96 23.79 941
Dec 28, 2023 25.00 25.20 24.85 25.05 23.88 1,110
Dec 27, 2023 25.05 25.20 25.15 25.15 23.97 1,980
Dec 22, 2023 25.15 25.25 24.95 25.17 23.99 1,096
Dec 21, 2023 25.05 25.20 24.95 25.20 24.02 1,143
Dec 20, 2023 24.73 25.15 24.60 25.05 23.88 882
Dec 19, 2023 24.10 24.85 24.35 24.85 23.69 265
Dec 18, 2023 24.35 24.45 24.00 24.20 23.07 846
Dec 15, 2023 24.35 24.65 24.40 24.40 23.26 1,484
Dec 14, 2023 23.63 24.50 23.80 24.50 23.35 1,374
Dec 13, 2023 23.63 23.70 23.50 23.50 22.40 76
Dec 12, 2023 23.92 24.05 23.60 23.65 22.54 1,573
Dec 11, 2023 24.10 24.05 23.50 23.65 22.54 1,272
Dec 8, 2023 23.73 24.05 23.40 24.05 22.92 986
Dec 7, 2023 23.83 23.85 23.35 23.47 22.37 1,020
Dec 6, 2023 23.52 23.90 23.50 23.54 22.44 1,056
Dec 5, 2023 23.45 23.60 23.35 23.39 22.29 1,242
Dec 4, 2023 23.58 23.60 23.15 23.40 22.30 302
Dec 1, 2023 23.58 23.75 23.15 23.15 22.07 921
Nov 30, 2023 23.35 23.80 23.00 23.80 22.68 20,815
Nov 29, 2023 23.30 23.45 23.20 23.40 22.30 2,658
Nov 28, 2023 23.00 23.40 23.07 23.07 21.99 3,245
Nov 27, 2023 23.25 23.30 23.14 23.16 22.07 2,206
Nov 24, 2023 23.25 23.25 23.00 23.11 22.03 1,650
Nov 23, 2023 23.52 23.70 23.05 23.05 21.97 51
Nov 22, 2023 22.63 23.35 22.75 23.09 22.01 2,820
Nov 21, 2023 22.73 22.75 22.55 22.60 21.54 1,670
Nov 20, 2023 23.20 23.45 22.60 22.70 21.64 2,133
Nov 17, 2023 23.40 23.40 22.80 22.99 21.91 1,962
Nov 16, 2023 23.52 23.25 22.70 22.93 21.86 1,670
Nov 15, 2023 23.52 24.20 23.40 23.40 22.30 3,150
Nov 14, 2023 23.10 23.55 22.95 23.31 22.22 1,856
Nov 13, 2023 22.30 22.90 22.22 22.70 21.63 116
Nov 10, 2023 22.15 22.35 21.95 22.19 21.15 1,326
Nov 9, 2023 22.00 22.45 22.00 22.25 21.20 1,158
Nov 8, 2023 22.15 22.20 22.01 22.01 20.98 1,069
Nov 7, 2023 22.73 22.70 22.05 22.09 21.06 258
Nov 6, 2023 23.25 23.50 22.45 22.45 21.40 2,766
Nov 3, 2023 22.58 23.00 22.75 22.80 21.73 189
Nov 2, 2023 22.15 22.40 22.20 22.25 21.21 2,206
Nov 1, 2023 23.05 22.45 22.00 22.07 21.04 1,169
Oct 31, 2023 23.25 23.45 22.70 22.84 21.77 8,371
Oct 30, 2023 22.35 22.95 22.30 22.81 21.74 1,209
Oct 27, 2023 20.67 21.15 20.45 20.70 19.73 1,084
Oct 25, 2023 20.59 20.50 20.10 20.24 19.29 1,042
Oct 24, 2023 20.77 20.90 20.48 20.48 19.52 1,892
Oct 23, 2023 20.92 21.40 20.75 20.79 19.82 218
Oct 20, 2023 21.10 21.00 20.80 20.80 19.83 1,100
Oct 19, 2023 21.40 21.15 21.00 21.03 20.05 879
Oct 18, 2023 22.00 21.95 21.35 21.35 20.35 1,488
Oct 17, 2023 22.10 21.94 21.75 21.94 20.91 118
Oct 16, 2023 21.67 22.10 21.70 22.10 21.06 517
Oct 13, 2023 22.05 21.85 21.45 21.45 20.44 106
Oct 12, 2023 22.25 22.15 21.80 21.88 20.86 2,343
Oct 11, 2023 22.10 22.35 22.20 22.22 21.18 987
Oct 10, 2023 21.92 22.45 22.10 22.10 21.06 520
Oct 9, 2023 22.00 21.90 21.75 21.83 20.81 811
Oct 6, 2023 21.77 21.95 21.90 21.92 20.90 889
Oct 5, 2023 22.00 22.10 21.75 21.84 20.82 235
Oct 4, 2023 22.25 21.95 21.75 21.95 20.92 329
Oct 3, 2023 22.45 22.06 21.85 21.85 20.83 253
Oct 2, 2023 22.45 22.45 22.40 22.45 21.40 52
Sep 29, 2023 22.30 22.65 22.35 22.65 21.59 1,650
Sep 28, 2023 22.00 22.05 21.85 22.05 21.02 1,367
Sep 27, 2023 22.30 22.20 21.84 21.84 20.82 499
Sep 26, 2023 22.52 22.65 22.15 22.40 21.35 1,021
Sep 25, 2023 23.00 22.45 22.05 22.15 21.11 831
Sep 22, 2023 23.00 23.00 22.50 22.70 21.63 863
Sep 21, 2023 23.40 23.05 22.76 22.90 21.83 917
Sep 20, 2023 23.35 23.36 23.10 23.20 22.11 906
Sep 19, 2023 24.10 23.75 23.10 23.10 22.02 952
Sep 18, 2023 24.52 24.10 23.85 23.95 22.83 411
Sep 15, 2023 24.25 24.40 24.10 24.10 22.97 144
Sep 14, 2023 24.20 24.30 24.05 24.05 22.92 820
Sep 13, 2023 24.15 24.15 23.95 23.95 22.83 899
Sep 12, 2023 24.30 24.14 24.00 24.00 22.88 314
Sep 11, 2023 24.20 24.05 23.95 24.00 22.87 252
Sep 8, 2023 24.30 24.45 23.95 24.01 22.88 1,037
Sep 7, 2023 24.35 24.60 24.05 24.05 22.92 964
Sep 6, 2023 24.45 24.45 24.25 24.38 23.24 1,275
Sep 5, 2023 25.05 24.50 24.30 24.40 23.26 977
Sep 4, 2023 24.52 25.15 24.92 25.01 23.84 510
Sep 1, 2023 24.73 25.15 24.60 24.65 23.49 1,168
Aug 31, 2023 24.77 24.85 24.60 24.70 23.54 1,740
Aug 30, 2023 24.77 24.85 24.78 24.80 23.64 1,188
Aug 29, 2023 24.30 24.90 24.32 24.85 23.69 3,152
Aug 25, 2023 24.45 24.15 24.05 24.20 23.07 1,432
Aug 24, 2023 24.30 24.55 24.15 24.30 23.16 244
Aug 23, 2023 24.83 24.50 24.15 24.17 23.03 925
Aug 22, 2023 24.20 24.70 24.41 24.44 23.30 510
Aug 21, 2023 25.00 24.45 24.10 24.10 22.97 2,028
Aug 18, 2023 24.88 24.75 24.45 24.50 23.35 845
Aug 17, 2023 25.20 24.95 24.30 24.70 23.54 2,363
Aug 16, 2023 24.40 25.00 24.70 25.00 23.83 338
Aug 15, 2023 25.10 25.05 24.35 24.35 23.21 1,833
Aug 14, 2023 24.83 25.10 24.89 25.00 23.83 1,508
Aug 11, 2023 25.15 25.20 24.60 24.87 23.70 1,036
Aug 10, 2023 25.30 25.25 25.05 25.15 23.97 1,033
Aug 9, 2023 25.05 25.20 25.00 25.18 24.00 434
Aug 8, 2023 25.40 25.20 25.10 25.10 23.92 739
Aug 7, 2023 25.58 25.60 25.40 25.45 24.26 802
Aug 4, 2023 25.73 25.80 25.35 25.46 24.27 610
Aug 3, 2023 25.88 25.90 25.55 25.55 24.35 1,052
Aug 2, 2023 25.88 26.05 25.80 25.85 24.64 1,360
Aug 1, 2023 26.58 26.55 25.90 25.99 24.77 1,928
Jul 31, 2023 26.00 26.95 25.95 26.65 25.40 1,377
Jul 28, 2023 25.52 25.80 25.30 25.60 24.40 1,223
Jul 27, 2023 25.20 25.50 25.20 25.44 24.25 1,315
Jul 26, 2023 25.25 25.30 25.05 25.23 24.05 2,361
Jul 25, 2023 25.88 25.70 25.30 25.30 24.12 2,547
Jul 24, 2023 26.73 26.65 25.65 25.92 24.71 2,322
Jul 21, 2023 26.77 26.85 26.55 26.55 25.31 809
Jul 20, 2023 26.67 26.75 26.70 26.70 25.45 1,247
Jul 19, 2023 26.77 26.80 26.65 26.65 25.40 225
Jul 18, 2023 26.77 27.00 26.80 26.80 25.55 602
Jul 17, 2023 27.10 27.20 26.60 26.90 25.64 2,140
Jul 14, 2023 27.05 27.10 26.95 27.01 25.74 1,151
Jul 13, 2023 27.45 27.55 27.20 27.28 26.00 548
Jul 12, 2023 27.00 27.55 26.88 26.88 25.62 1,841
Jul 11, 2023 27.05 27.05 26.84 26.84 25.58 1,835
Jul 10, 2023 27.15 27.25 27.05 27.08 25.81 1,532
Jul 7, 2023 27.15 27.25 27.01 27.01 25.74 1,101
Jul 6, 2023 27.52 27.55 27.05 27.14 25.86 2,033
Jul 5, 2023 27.88 27.75 27.50 27.64 26.34 1,663
Jul 4, 2023 27.73 27.70 27.50 27.64 26.34 1,511
Jul 3, 2023 27.77 27.75 27.55 27.61 26.32 721
Jun 30, 2023 27.35 27.90 27.65 27.74 26.44 1,060
Jun 29, 2023 27.40 27.70 27.30 27.35 26.07 750
Jun 28, 2023 27.40 27.40 27.35 27.36 26.08 695
Jun 27, 2023 27.77 27.35 27.20 27.30 26.02 725
Jun 26, 2023 27.77 27.65 27.15 27.45 26.16 1,123
Jun 23, 2023 27.52 27.40 27.35 27.35 26.07 241
Jun 22, 2023 28.15 27.80 27.35 27.40 26.11 1,887
Jun 21, 2023 28.77 28.30 28.00 28.00 26.69 1,053
Jun 20, 2023 29.45 28.85 28.50 28.50 27.16 1,832
Jun 19, 2023 29.52 29.55 28.70 28.85 27.50 1,794
Jun 16, 2023 29.52 29.70 28.75 29.02 27.66 1,530
Jun 15, 2023 29.58 29.55 29.25 29.45 28.07 643
Jun 14, 2023 29.25 29.70 29.45 29.56 28.18 899
Jun 13, 2023 29.45 29.55 29.40 29.50 28.12 603
Jun 12, 2023 28.77 29.45 28.95 29.12 27.76 1,974
Jun 9, 2023 28.92 29.00 28.60 28.60 27.26 846
Jun 8, 2023 28.58 28.95 28.50 28.92 27.57 3,772
Jun 7, 2023 28.88 29.00 28.60 28.60 27.26 740
Jun 6, 2023 29.25 29.15 28.80 28.85 27.50 679
Jun 5, 2023 29.00 30.00 29.20 29.73 28.34 2,190
Jun 2, 2023 28.73 29.10 28.45 29.05 27.69 705
Jun 1, 2023 28.63 28.50 28.25 28.46 27.12 3,375
May 31, 2023 28.83 28.75 28.20 28.20 26.88 23,676
May 30, 2023 29.10 29.40 29.00 29.04 27.68 1,322
May 26, 2023 28.92 28.90 28.65 28.63 27.28 1,393
May 25, 2023 29.25 29.40 28.85 28.85 27.50 1,345
May 24, 2023 29.52 29.50 29.00 29.02 27.66 586
May 23, 2023 29.58 29.80 29.50 29.55 28.16 2,771
May 22, 2023 30.10 30.20 29.45 29.51 28.13 1,590
May 19, 2023 29.83 30.35 30.15 30.15 28.73 436
May 18, 2023 29.63 30.15 29.70 29.70 28.31 837
May 17, 2023 29.83 29.75 29.60 29.61 28.22 989
May 16, 2023 30.10 30.30 29.50 29.70 28.31 1,290
May 15, 2023 30.20 30.45 30.10 30.20 28.78 483
May 12, 2023 30.10 30.40 30.00 30.40 28.98 1,090
May 11, 2023 30.15 30.35 29.85 29.85 28.45 1,435
May 10, 2023 30.30 30.40 30.00 30.15 28.74 1,434
May 9, 2023 30.25 30.50 30.25 30.42 29.00 1,019
May 5, 2023 29.58 30.10 29.60 29.63 28.24 808
May 4, 2023 30.10 29.95 29.55 29.63 28.24 1,041
May 3, 2023 30.63 30.25 29.95 29.98 28.58 609
May 2, 2023 30.15 30.60 30.20 30.25 28.83 925
Apr 28, 2023 30.10 30.10 29.78 29.85 28.45 741
Apr 27, 2023 30.45 30.30 29.95 30.10 28.69 1,917
Apr 26, 2023 29.88 30.40 30.00 30.32 28.90 1,563