Advertisement
Advertisement
U.S. markets open in 2 hours 52 minutes
S&P Futures
4,359.25 +21.75 (+0.50%) Dow Futures
34,058.00 +166.00 (+0.49%) Nasdaq Futures
14,964.75 +105.00 (+0.71%) Russell 2000 Futures
1,819.90 +10.80 (+0.60%) Crude Oil
92.53 +0.82 (+0.89%) Gold
1,889.80 +11.20 (+0.60%)
Palfinger AG (PFI.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 08:05AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 50 |
| Sep 28, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Sep 27, 2023 | 22.40 | 22.55 | 22.40 | 22.55 | 22.55 | 50 |
| Sep 26, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Sep 25, 2023 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | 65 |
| Sep 22, 2023 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | 44 |
| Sep 21, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| Sep 20, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Sep 19, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Sep 18, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Sep 15, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Sep 14, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Sep 13, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Sep 12, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Sep 11, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Sep 08, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Sep 07, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Sep 06, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Sep 05, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Sep 04, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Sep 01, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Aug 31, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Aug 30, 2023 | 24.75 | 25.05 | 24.75 | 25.05 | 25.05 | 10 |
| Aug 29, 2023 | 24.35 | 24.75 | 24.35 | 24.75 | 24.75 | 135 |
| Aug 28, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Aug 25, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Aug 24, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Aug 23, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Aug 22, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Aug 21, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Aug 18, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Aug 17, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Aug 16, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| Aug 15, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Aug 14, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Aug 11, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Aug 10, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Aug 09, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Aug 08, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Aug 03, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Aug 02, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Aug 01, 2023 | 26.85 | 26.85 | 26.30 | 26.30 | 26.30 | - |
| Jul 31, 2023 | 25.85 | 26.90 | 25.85 | 26.90 | 26.90 | 48 |
| Jul 28, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jul 27, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jul 26, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jul 25, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Jul 24, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Jul 21, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Jul 20, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Jul 19, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Jul 18, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Jul 17, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Jul 14, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Jul 13, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Jul 12, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 11, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| Jul 10, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Jul 07, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Jul 06, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Jul 05, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Jul 04, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Jul 03, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Jun 30, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Jun 29, 2023 | 27.55 | 27.55 | 27.30 | 27.30 | 27.30 | 20 |
| Jun 28, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Jun 27, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Jun 26, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Jun 23, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Jun 22, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| Jun 21, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Jun 20, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Jun 19, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Jun 16, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jun 15, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Jun 14, 2023 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | 254 |
| Jun 13, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Jun 08, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Jun 07, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jun 06, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Jun 05, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Jun 02, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| May 30, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| May 29, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| May 26, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| May 25, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| May 24, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| May 19, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| May 18, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| May 17, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| May 16, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| May 15, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
