PAL.VI - Palfinger AG

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201732.8534.8032.4034.5734.57124,985
Dec 14, 201736.9537.5232.8532.8532.8573,315
Dec 13, 201737.4037.5737.0337.0337.035,463
Dec 12, 201737.2437.5237.0037.1137.118,301
Dec 11, 201736.7037.2536.7036.9036.9011,425
Dec 08, 201736.2436.2436.2436.2436.24-
Dec 07, 201736.4637.2536.2336.2436.2416,589
Dec 06, 201736.3036.7935.8736.7936.798,157
Dec 05, 201736.0636.3835.8236.0036.0018,423
Dec 04, 201736.6436.8036.3336.3836.3821,021
Dec 01, 201736.6536.8336.2636.3136.314,063
Nov 30, 201737.2537.2536.9236.9536.9519,286
Nov 29, 201736.6037.1936.6037.1037.108,899
Nov 28, 201736.8936.9136.5636.5636.5612,467
Nov 27, 201736.5237.5036.5236.5636.5614,434
Nov 24, 201736.5536.8536.5036.5036.502,770
Nov 23, 201736.4036.4035.9936.2536.2521,700
Nov 22, 201736.0036.4935.9136.3536.3516,613
Nov 21, 201734.9536.3134.9535.8835.8816,566
Nov 20, 201735.4035.5034.9034.9034.9011,968
Nov 17, 201735.8335.8535.0035.3535.358,131
Nov 16, 201735.0035.8034.9935.5135.5112,459
Nov 15, 201735.8935.8934.9035.1335.1320,367
Nov 14, 201735.5435.9735.0135.6535.6523,313
Nov 13, 201736.8536.8535.5435.8535.8524,422
Nov 10, 201736.9037.2536.8236.8536.8511,154
Nov 09, 201737.5037.5536.9036.9036.9044,327
Nov 08, 201739.0039.0036.2038.0038.00100,544
Nov 07, 201739.9439.9438.7839.0939.0920,575
Nov 06, 201739.5039.9938.8039.9539.9523,581
Nov 03, 201738.6939.6938.6839.6939.6918,308
Nov 02, 201738.2038.7838.0138.6938.6921,391
Nov 01, 201738.0038.0038.0038.0038.00-
Oct 31, 201738.4338.4337.9038.0038.0018,143
Oct 30, 201739.1139.2237.9238.1038.1025,468
Oct 27, 201739.7040.1539.0339.1039.1027,398
Oct 26, 201739.5039.5039.5039.5039.50-
Oct 25, 201739.8039.8939.4839.5039.5022,332
Oct 24, 201739.6539.8038.9939.8039.807,271
Oct 23, 201739.2439.8838.8039.6539.6513,307
Oct 20, 201738.1039.0538.0538.8938.8916,387
Oct 19, 201739.0039.0038.1538.4538.458,063
Oct 18, 201737.5039.4137.5039.1039.1040,004
Oct 17, 201738.2938.4938.1338.1438.145,074
Oct 16, 201738.2538.4938.0238.2538.258,058
Oct 13, 201738.5038.5037.9338.1538.1512,497
Oct 12, 201738.6438.8438.0138.0438.0413,478
Oct 11, 201738.7038.9538.0138.5038.509,514
Oct 10, 201738.6639.0838.6638.9738.9710,120
Oct 09, 201738.7638.9038.1138.3138.3110,595
Oct 06, 201738.7538.9538.4138.4138.417,130
Oct 05, 201738.4038.7437.8038.5838.5825,468
Oct 04, 201739.2339.2338.2638.2638.2612,774
Oct 03, 201739.2439.4238.8838.8838.884,921
Oct 02, 201738.7939.4938.6039.2039.2046,313
Sep 29, 201737.8039.7037.8038.4438.44191,033
Sep 28, 201741.0041.1440.1341.1041.1030,519
Sep 27, 201740.7341.1440.6240.7940.7915,927
Sep 26, 201740.6741.1040.5041.1041.1023,899
Sep 25, 201740.5341.1040.1441.0341.038,205
Sep 22, 201740.4341.0040.1940.6540.657,122
Sep 21, 201741.2041.2040.4040.8040.8015,015
Sep 20, 201740.2541.2439.7141.1541.1522,584
Sep 19, 201740.8041.6540.3341.2841.2816,723
Sep 18, 201739.9040.8839.3540.8840.8822,352
Sep 15, 201738.3040.9038.3040.2240.2217,907
Sep 14, 201738.1538.9538.1038.5238.528,033
Sep 13, 201738.6738.8138.1938.3038.307,173
Sep 12, 201737.8538.7037.8538.3238.3211,829
Sep 11, 201737.8938.1537.8338.0038.005,228
Sep 08, 201738.7638.7837.7637.8037.802,718
Sep 07, 201738.7838.7838.2638.5638.561,381
Sep 06, 201738.4038.7938.2738.7438.744,764
Sep 05, 201738.8039.0337.8038.4038.406,512
Sep 04, 201738.8038.8438.4438.8438.84820
Sep 01, 201738.7538.7738.6038.7538.753,211
Aug 31, 201738.4038.9438.4038.6638.668,757
Aug 30, 201738.7739.0038.5038.5138.512,837
Aug 29, 201738.8639.0138.1138.7838.7819,821
Aug 28, 201737.7539.1037.7039.1039.109,108
Aug 25, 201737.7837.9037.4037.7537.755,479
Aug 24, 201736.8037.6536.8037.6537.656,551
Aug 23, 201737.6437.8235.8536.7436.7419,887
Aug 22, 201737.6037.7737.3037.3037.302,157
Aug 21, 201738.4238.4237.0237.8937.899,522
Aug 18, 201737.7038.0837.5938.0838.084,105
Aug 17, 201737.5138.0037.5137.8837.882,299
Aug 16, 201737.7637.8537.5237.7037.7026,527
Aug 14, 201737.5737.9737.5737.7637.768,841
Aug 11, 201737.7538.1637.6937.9237.925,817
Aug 10, 201738.5038.5037.9038.0038.007,693
Aug 09, 201738.5138.6037.9038.3038.3013,022
Aug 08, 201738.4438.8638.1538.8638.868,057
Aug 07, 201737.6538.6037.6538.4538.4512,604
Aug 04, 201739.1839.1837.6538.0038.0039,194
Aug 03, 201739.4039.4538.9139.1939.197,224
Aug 02, 201739.4939.4938.9039.4039.409,609
Aug 01, 201739.1040.2039.0039.4939.498,969
Jul 31, 201739.4039.6139.1039.4539.4513,132
Jul 28, 201739.7540.0638.7839.5339.5314,076
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...