Dusseldorf - Delayed Quote EUR

Palfinger AG (PFI.DU)

30.25
-0.60
(-1.94%)
As of 4:30:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202530.9030.9030.2530.2530.25-
May 13, 202530.6530.8530.4030.8530.85-
May 12, 202529.2030.7029.2030.7030.70-
May 9, 202528.9528.9528.7528.9028.90-
May 8, 202529.0529.0528.5528.9028.90-
May 7, 202529.3029.5528.7529.0029.0019
May 6, 202529.3029.3528.6528.9028.90-
May 5, 202529.7029.9029.2529.2529.25-
May 2, 202528.3529.5028.3529.5029.50-
Apr 30, 202529.3029.3028.5028.5028.50-
Apr 29, 202529.6029.6528.9529.2029.20-
Apr 28, 202528.2529.2028.2529.1029.101
Apr 25, 202527.3528.3526.7528.3528.35-
Apr 24, 202527.4527.4526.8026.9526.95-
Apr 23, 202527.3527.3526.8527.3527.35-
Apr 22, 202527.7027.7026.6526.8526.85-
Apr 17, 202526.6527.0526.3527.0527.05-
Apr 16, 202526.0026.0025.7525.7525.75200
Apr 15, 202526.6526.7526.2526.2526.25-
Apr 14, 202525.9026.5025.7526.4526.45-
Apr 11, 202525.8025.8025.1025.5525.55-
Apr 10, 202527.8527.8525.3525.3525.35-
Apr 9, 202524.6024.7024.4524.4524.45-
Apr 8, 202524.8525.6024.7525.2525.25-
Apr 7, 2025 0.9 Dividend
Apr 7, 202522.0024.9522.0024.9524.95-
Apr 4, 202527.2027.2024.6524.6523.75-
Apr 3, 202526.4527.3026.4527.3026.30-
Apr 2, 202527.7027.7026.7526.9525.97-
Apr 1, 202528.0028.0027.2027.2026.21-
Mar 31, 202528.1528.1527.6527.9526.93-
Mar 28, 202529.4029.4028.1528.2527.22-
Mar 27, 202529.6029.9029.4529.4528.37-
Mar 26, 202529.9030.0029.7029.7528.66-
Mar 25, 202530.7030.7029.7030.1529.05130
Mar 24, 202530.5530.5530.1030.5529.43-
Mar 21, 202530.4030.5029.1030.5029.39-
Mar 20, 202531.2531.2529.8030.4029.2916
Mar 19, 202530.6031.2530.0031.1530.01-
Mar 18, 202529.7030.1529.3029.8028.7150
Mar 17, 202528.4029.4028.4029.4028.33-
Mar 14, 202527.8028.3027.4528.3027.27-
Mar 13, 202526.6527.8026.6527.6026.59-
Mar 12, 202525.8526.3525.7526.3525.39-
Mar 11, 202526.3526.3525.6525.6524.71-
Mar 10, 202525.6525.9525.6525.7524.81-
Mar 7, 202526.3026.3025.1525.4024.47-
Mar 6, 202524.6025.7524.6025.4524.52-
Mar 5, 202523.1524.9523.1524.4023.51210
Mar 4, 202523.5023.6022.6522.7521.92-
Mar 3, 202524.1524.1523.5523.5522.69-
Feb 28, 202523.4023.8523.1523.8522.98-
Feb 27, 202524.0024.0023.4523.4522.59-
Feb 26, 202523.8524.0523.6524.0023.12-
Feb 25, 202524.0524.0523.5523.7022.83-
Feb 24, 202524.1524.2023.9023.9523.08300
Feb 21, 202524.1024.1023.8523.9523.08-
Feb 20, 202524.1024.1024.0024.0523.17-
Feb 19, 202523.9024.2023.9024.1023.22-
Feb 18, 202523.5523.9523.5523.8522.98-
Feb 17, 202523.5523.5523.4523.4522.59-
Feb 14, 202523.4023.6523.2023.2022.35-
Feb 13, 202523.5023.6023.3523.3522.50-
Feb 12, 202523.4523.4523.4023.4022.55-
Feb 11, 202522.9023.4022.9023.4022.55-
Feb 10, 202522.1022.9022.1022.8021.97-
Feb 7, 202522.4522.9022.4522.4521.63-
Feb 6, 202522.6022.8522.5522.5521.73-
Feb 5, 202522.5522.5522.4022.5521.73-
Feb 4, 202522.6022.6522.4022.5521.73-
Feb 3, 202522.2022.5522.2022.5021.68-
Jan 31, 202522.6022.7022.4022.4021.58-
Jan 30, 202521.9522.8021.8022.5521.73-
Jan 29, 202521.5021.9021.5021.7520.96-
Jan 28, 202521.1521.4020.9521.3520.57-
Jan 27, 202521.0021.0520.8020.9020.14-
Jan 24, 202521.2521.3021.0521.0520.28-
Jan 23, 202520.7521.2520.7521.0020.23-
Jan 22, 202520.8021.0520.8020.8020.04-
Jan 21, 202520.2020.6520.2020.6519.90-
Jan 20, 202520.3520.4520.2520.2519.51-
Jan 17, 202519.8020.4519.8020.3519.61-
Jan 16, 202519.6619.9419.6619.7619.04-
Jan 15, 202519.3419.5619.3419.4818.77-
Jan 14, 202519.4219.4219.2419.2418.54-
Jan 13, 202519.1819.3619.1819.2818.58-
Jan 10, 202519.2219.3819.1019.2418.54-
Jan 9, 202519.2019.2619.1619.2218.52-
Jan 8, 202519.4619.4619.1819.1818.48-
Jan 7, 202519.4419.4619.2619.4618.75-
Jan 6, 202519.4819.5819.4619.4618.75-
Jan 3, 202519.3619.4819.3619.3618.65-
Jan 2, 202519.5219.5219.2419.2418.54-
Dec 30, 202419.2019.4819.2019.4818.77-
Dec 27, 202419.2019.2619.2019.2018.50-
Dec 23, 202418.7019.2018.6419.2018.50-
Dec 20, 202418.9818.9818.4618.4617.79-
Dec 19, 202419.0819.1818.9618.9618.27-
Dec 18, 202419.4219.4219.1619.2418.54-
Dec 17, 202419.3619.4419.2419.3818.67-
Dec 16, 202419.7219.7219.3019.6818.96-
Dec 13, 202419.9019.9819.7619.7619.04-
Dec 12, 202420.0020.0019.8019.8619.13-
Dec 11, 202420.3020.3019.8419.9819.25-
Dec 10, 202419.9020.1519.9020.1519.41-
Dec 9, 202419.8019.9819.8019.9219.19-
Dec 6, 202419.8219.8219.7419.7619.04-
Dec 5, 202419.8419.8819.7419.8219.10-
Dec 4, 202419.4419.8819.4419.8019.08-
Dec 3, 202419.4019.4819.4019.4218.71-
Dec 2, 202419.3819.4019.3619.3618.65-
Nov 29, 202419.5219.5219.3619.3618.65-
Nov 28, 202419.5619.5619.4619.5218.81-
Nov 27, 202419.6219.6219.3819.3818.67-
Nov 26, 202419.7419.7419.4819.6218.90-
Nov 25, 202419.7819.7819.6219.7018.98-
Nov 22, 202419.4819.5619.4219.5618.85-
Nov 21, 202419.6819.6819.4019.4218.71-
Nov 20, 202419.9219.9219.6019.6018.88-
Nov 19, 202419.9619.9619.7619.7619.04-
Nov 18, 202420.4520.4519.8619.8619.13-
Nov 15, 202419.8819.8819.7819.8819.15-
Nov 14, 202419.8019.9819.8019.9819.25-
Nov 13, 202420.0020.0019.7819.8019.08-
Nov 12, 202420.2520.2519.9819.9819.25-
Nov 11, 202420.4020.4520.3020.3019.56-
Nov 8, 202420.2520.2520.2020.2519.51-
Nov 7, 202420.2020.2020.1520.2019.46-
Nov 6, 202420.3520.3520.1520.1519.41-
Nov 5, 202420.2020.3020.1020.1019.37-
Nov 4, 202420.4020.4020.1520.1519.41-
Nov 1, 202420.2020.2020.1520.1519.41-
Oct 31, 202420.4020.4020.2020.2019.46-
Oct 30, 202420.9020.9020.2520.2519.51-
Oct 29, 202420.9020.9520.8020.9020.14-
Oct 28, 202421.3021.3020.8520.8520.09-
Oct 25, 202420.8021.0520.7521.0520.28-
Oct 24, 202420.7520.9020.7520.9020.14-
Oct 23, 202420.8520.9020.7520.7519.99-
Oct 22, 202420.9020.9020.7520.7519.99-
Oct 21, 202421.0021.0020.8020.8520.09-
Oct 18, 202421.0521.1020.8020.8020.04-
Oct 17, 202421.5521.5520.9520.9520.19-
Oct 16, 202421.1021.5521.1021.4520.67-
Oct 15, 202421.2521.4521.2521.3020.52-
Oct 14, 202421.0021.4520.9021.4520.67-
Oct 11, 202421.1521.1520.9020.9520.19-
Oct 10, 202421.6521.6521.1021.1520.38-
Oct 9, 202421.9021.9021.6521.6520.86-
Oct 8, 202421.6521.9521.6021.9021.10-
Oct 7, 202421.8521.8521.7521.7520.96-
Oct 4, 202421.8521.8521.7521.7520.96-
Oct 3, 202422.1022.1021.7021.7520.96-
Oct 2, 202422.0522.0521.8522.0521.24-
Oct 1, 202422.5022.5021.9021.9021.10-
Sep 30, 202421.7522.5021.7522.4521.63-
Sep 27, 202421.7521.8021.5521.8021.00-
Sep 26, 202422.1022.1021.6521.6520.86-
Sep 25, 202421.8021.8021.5521.8021.00-
Sep 24, 202421.8021.8521.5521.8521.05-
Sep 23, 202421.8021.8521.6021.6020.81-
Sep 20, 202421.8021.8021.5021.7020.91-
Sep 19, 202422.2022.2021.7521.7520.96-
Sep 18, 202422.0022.0521.8022.0521.24-
Sep 17, 202421.9521.9521.7521.8521.05-
Sep 16, 202422.3522.3521.8021.8021.00-
Sep 13, 202421.7021.8021.7021.8021.00-
Sep 12, 202421.5521.8021.5521.8021.00-
Sep 11, 202421.6021.6021.4521.4520.67-
Sep 10, 202421.3021.4521.3021.4520.67-
Sep 9, 202421.2021.3021.0521.2520.47-
Sep 6, 202421.3021.3021.0021.0020.23-
Sep 5, 202421.4021.5521.1521.3020.52-
Sep 4, 202421.6021.6021.3021.3520.57-
Sep 3, 202421.5021.6521.5021.5520.76-
Sep 2, 202421.9021.9021.3021.4520.67-
Aug 30, 202421.7521.8021.7021.7520.96-
Aug 29, 202421.6021.7521.6021.7020.91-
Aug 28, 202421.9521.9521.6021.6020.81-
Aug 27, 202422.0522.0521.7521.8021.00-
Aug 26, 202421.9021.9021.6521.6520.86-
Aug 23, 202421.8021.8021.7521.8021.00-
Aug 22, 202421.8521.9021.7021.7020.91-
Aug 21, 202421.8521.8521.7521.7520.96-
Aug 20, 202421.9521.9521.7021.7520.96-
Aug 19, 202421.7521.9021.7521.8521.05-
Aug 16, 202421.9021.9021.7021.7520.96-
Aug 15, 202421.9521.9521.7521.7520.96-
Aug 14, 202421.8021.8021.7521.8021.00-
Aug 13, 202421.9521.9521.7521.7520.96-
Aug 12, 202421.9521.9521.8021.8021.00-
Aug 9, 202421.8021.9021.7521.9021.10-
Aug 8, 202421.7521.8021.7021.7520.96-
Aug 7, 202421.8021.9021.6021.6520.86-
Aug 6, 202421.5021.7021.5021.6520.86-
Aug 5, 202421.9021.9021.3021.3020.52-
Aug 2, 202422.4522.6022.2522.3521.53-
Aug 1, 202422.5022.6522.5022.5521.73-
Jul 31, 202422.8522.8522.5522.5521.73-
Jul 30, 202422.3522.6022.2522.6021.77-
Jul 29, 202423.0023.0022.3022.3521.53-
Jul 26, 202422.3023.0022.3023.0022.16-
Jul 25, 202421.9522.2521.8522.2521.44-
Jul 24, 202422.2022.2022.1022.1021.29-
Jul 23, 202422.5022.5022.2022.2021.39-
Jul 22, 202422.3522.5022.2522.5021.68-
Jul 19, 202422.8022.8022.2522.2521.44-
Jul 18, 202422.6522.7522.3522.7521.92-
Jul 17, 202422.7522.7522.4522.5521.73-
Jul 16, 202422.8522.8522.5522.7021.87-
Jul 15, 202422.3022.6522.3022.6521.82-
Jul 12, 202422.1522.3022.1022.3021.49-
Jul 11, 202421.8022.0021.8021.9521.15-
Jul 10, 202421.5521.7521.5521.7520.96-
Jul 9, 202421.9521.9521.5021.5020.72-
Jul 8, 202421.9522.0021.8021.9521.15-
Jul 5, 202422.0022.0021.8021.9021.10-
Jul 4, 202422.0522.0521.8521.8521.05-
Jul 3, 202422.3022.3021.9021.9021.10-
Jul 2, 202422.2022.2022.0022.0521.24-
Jul 1, 202422.4022.4022.1522.1521.34-
Jun 28, 202422.6022.6022.0522.0521.24-
Jun 27, 202422.5022.5022.4022.4021.58-
Jun 26, 202422.9522.9522.4522.4521.63-
Jun 25, 202423.2023.2022.7022.7021.87-
Jun 24, 202423.7523.7523.1523.1522.30-
Jun 21, 202423.8523.9523.5023.7022.83-
Jun 20, 202423.7523.9023.5523.9023.03-
Jun 19, 202423.8023.8023.5523.5522.69-
Jun 18, 202423.4023.7023.4023.7022.83-
Jun 17, 202423.3523.3523.2523.3022.45-
Jun 14, 202424.1024.1023.2023.2022.35-
Jun 13, 202424.1524.1523.9523.9523.08-
Jun 12, 202423.9024.1023.7024.1023.22-
Jun 11, 202423.9023.9023.5523.7022.83-
Jun 10, 202423.6023.8023.6023.8022.93-
Jun 7, 202424.1524.1523.6023.9023.03-
Jun 6, 202424.2024.2023.9524.1023.22-
Jun 5, 202424.2024.2023.9524.0523.17-
Jun 4, 202424.2024.2024.0024.1023.22-
Jun 3, 202424.1524.1524.0024.1023.22-
May 31, 202423.6023.8023.5023.8022.93-
May 30, 202423.2523.5023.2523.4522.59-
May 29, 202423.8023.8023.2523.3522.50-
May 28, 202424.1024.1023.8523.9523.08-
May 27, 202423.7024.0523.7024.0523.17-
May 24, 202424.1024.1023.8023.8522.98-
May 23, 202423.8523.9523.7023.9523.08-
May 22, 202423.8523.8523.6523.7022.83-
May 21, 202423.5523.8023.5023.8022.93-
May 20, 202423.7523.7523.4023.5022.64-
May 17, 202423.1523.9523.1023.7522.8815
May 16, 202422.6523.2022.6523.1022.2625
May 15, 202422.0022.5522.0022.5521.73-
May 14, 202421.8022.0021.7521.9021.10-