U.S. Markets close in 4 hrs 25 mins

PALFINGER AG (PAL.VI)


Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
40.60+1.65 (+4.25%)
At close: 5:03PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201739.1042.0039.1040.6040.6049,661
Jun 21, 201738.6739.1038.5138.9438.947,701
Jun 20, 201738.6939.1538.6939.0039.0013,369
Jun 19, 201738.9038.9038.4038.5838.587,080
Jun 16, 201738.0038.9138.0038.8838.8822,299
Jun 15, 201738.5738.5738.5738.5738.57-
Jun 14, 201738.0038.5737.6038.5738.5726,601
Jun 13, 201738.4038.4037.5237.9037.9022,350
Jun 12, 201739.1039.1038.1538.5038.5013,309
Jun 09, 201738.8039.3538.6039.1039.1023,516
Jun 08, 201738.5139.2738.5139.1039.1042,496
Jun 07, 201738.3538.9038.2738.8338.835,200
Jun 06, 201739.2239.2238.1038.5638.5613,200
Jun 02, 201738.6039.7538.6039.2239.2215,559
Jun 01, 201738.0139.0038.0038.9038.9012,732
May 31, 201738.8339.0038.1838.1838.1813,277
May 30, 201738.9239.2038.8139.1039.1020,525
May 29, 201738.7439.1638.5139.1639.1615,308
May 26, 201739.3039.3038.7039.1039.1013,380
May 25, 201739.2339.2339.2339.2339.23-
May 24, 201739.2839.5038.6039.2339.2317,569
May 23, 201738.0039.5037.9739.5039.5023,945
May 22, 201737.9038.1037.7637.9737.9711,237
May 19, 201737.4238.1137.2637.8837.8811,425
May 18, 201737.8137.9237.3737.7337.7313,338
May 17, 201738.0138.4437.8738.1838.1818,632
May 16, 201738.7838.7838.0538.1238.1210,886
May 15, 201738.3738.7037.7538.5138.5119,449
May 12, 201738.1938.4037.8638.3738.379,538
May 11, 201738.0038.1137.7838.1138.1113,058
May 10, 201737.8638.2037.8638.1038.105,516
May 09, 201737.9038.4037.8138.0038.008,860
May 08, 201738.5038.7537.8037.9037.9014,981
May 05, 201737.8038.6537.4138.4238.4221,303
May 04, 201738.4538.8037.7237.8137.8136,058
May 03, 201738.0038.5437.6238.4038.4026,360
May 02, 201737.4938.9537.1238.7038.7035,330
Apr 28, 201737.1437.4936.9737.4937.4917,015
Apr 27, 201736.8137.4836.8137.4537.4516,503
Apr 26, 201736.9037.4836.5537.4837.4815,038
Apr 25, 201736.0037.4535.5937.0037.0016,086
Apr 24, 201736.7537.4935.5936.4236.4225,964
Apr 21, 201735.1035.9734.9635.8535.8512,174
Apr 20, 201735.4035.4634.8635.4635.463,806
Apr 19, 201734.9035.4034.9035.4035.4014,843
Apr 18, 201735.7936.3534.5035.1835.1834,184
Apr 13, 201736.6936.6935.5035.7935.7912,774
Apr 12, 201735.6036.3635.5035.6035.6013,089
Apr 11, 201736.5836.9435.7535.8535.859,162
Apr 10, 201737.2237.2536.6336.9536.9514,353
Apr 07, 201736.0037.5236.0037.3137.3125,623
Apr 06, 201736.0036.5035.3036.5036.5016,110
Apr 05, 201735.1036.0035.1036.0036.0014,887
Apr 04, 201734.7835.4834.7235.4235.4220,045
Apr 03, 201734.5634.9034.5434.7734.778,481
Mar 31, 201734.4534.7034.2234.7034.707,074
Mar 30, 201734.3534.8034.0334.4534.456,901
Mar 29, 201734.8434.8534.3534.3534.357,077
Mar 28, 201734.6334.8534.4134.8434.846,770
Mar 27, 201734.8035.1034.0534.8534.8513,266
Mar 24, 201734.6535.2834.4935.2835.2841,778
Mar 23, 201733.6734.5033.4534.5034.5010,442
Mar 22, 201734.5034.5633.4233.4233.4225,957
Mar 21, 201734.9734.9734.5034.6934.6912,162
Mar 20, 201734.6335.0034.5534.9234.9211,883
Mar 17, 201734.5134.9034.5034.9034.9017,933
Mar 16, 201734.9534.9534.5034.8534.8511,941
Mar 15, 201734.2434.8634.2434.8534.858,115
Mar 14, 201734.6734.9534.2134.9034.9016,129
Mar 13, 201734.5434.9534.2034.9534.9516,321
Mar 10, 201734.3434.7634.1234.7634.7610,508
Mar 10, 20170.57 Dividend
Mar 09, 201733.8034.1533.7034.3333.769,850
Mar 08, 201734.1034.4233.7834.3633.7918,652
Mar 07, 201734.0334.1933.8834.7034.128,552
Mar 06, 201733.7534.0933.5434.6034.026,427
Mar 03, 201733.8733.9233.4434.2633.6920,108
Mar 02, 201734.0734.1933.6834.7734.1911,246
Mar 01, 201733.4434.4233.1134.6534.0725,900
Feb 28, 201732.7033.6332.4634.2033.6318,631
Feb 27, 201733.2933.2931.2833.3732.8233,755
Feb 24, 201734.4134.4133.0633.8533.2921,904
Feb 23, 201733.9334.4233.5735.0034.4232,448
Feb 22, 201734.0634.0633.6434.6034.0325,305
Feb 21, 201733.6834.1733.6834.6134.0411,510
Feb 20, 201733.4433.9333.4434.3033.7310,640
Feb 17, 201733.6833.9233.2434.1433.5715,353
Feb 16, 201733.6833.9333.4434.4633.8918,184
Feb 15, 201733.4633.9333.4234.3433.7726,502
Feb 14, 201733.2533.6532.8334.0333.4625,449
Feb 13, 201732.9633.1932.7033.5032.9417,055
Feb 10, 201733.3433.3432.7233.8233.269,624
Feb 09, 201732.7033.4432.4533.6733.1132,500
Feb 08, 201732.2633.4232.0633.0032.4544,585
Feb 07, 201731.6732.3431.4732.6032.0612,284
Feb 06, 201731.3331.9431.3332.1531.6211,974
Feb 03, 201731.6731.6731.0932.0731.5410,549
Feb 02, 201730.5931.5730.4531.6931.1714,056
Feb 01, 201730.4930.5430.2131.0030.4910,638
Jan 31, 201730.4030.9630.3131.1030.5910,118
*Close price adjusted for dividends and splits.
Loading more data...