Palfinger AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	34.400	34.400	33.950	33.999	28.711	330
2021-12-03	34.875	34.951	34.400	34.696	29.300	157
2021-12-02	35.000	35.000	34.600	34.686	29.292	598
2021-12-01	33.875	35.500	33.800	35.500	29.979	391
2021-11-30	34.300	34.500	33.750	33.900	28.628	2,285
2021-11-29	34.227	34.565	34.227	34.227	28.903	416
2021-11-26	34.151	34.151	33.800	33.827	28.566	701
2021-11-25	35.700	35.941	35.700	35.854	30.277	459
2021-11-24	35.650	35.650	35.150	35.276	29.789	951
2021-11-23	36.150	36.250	35.700	35.911	30.326	102
2021-11-22	36.450	36.700	36.250	36.304	30.658	572
2021-11-19	36.750	36.750	36.400	36.535	30.853	119
2021-11-18	37.561	37.561	36.896	36.896	31.158	1,577
2021-11-17	37.725	37.900	37.725	37.725	31.858	283
2021-11-16	37.100	37.850	37.100	37.620	31.769	333
2021-11-15	37.750	37.750	36.850	37.232	31.442	1,002
2021-11-12	37.775	38.100	37.700	37.776	31.901	215
2021-11-11	38.000	38.200	38.000	38.000	32.090	328
2021-11-10	37.775	38.100	37.700	38.000	32.090	117
2021-11-09	38.600	38.600	37.950	37.950	32.048	422
2021-11-08	38.725	38.800	38.500	38.500	32.512	550
2021-11-05	38.550	38.650	38.550	38.550	32.554	193
2021-11-04	38.750	38.750	38.400	38.400	32.428	26
2021-11-03	38.600	38.600	38.300	38.600	32.597	911
2021-11-02	39.100	39.100	38.200	38.450	32.470	257
2021-11-01	38.550	38.900	38.550	38.550	32.554	174
2021-10-29	37.889	38.350	37.889	38.092	32.168	400
2021-10-28	37.150	37.150	37.150	37.150	31.372	136
2021-10-27	36.900	36.900	36.499	36.573	30.885	262
2021-10-25	36.959	36.959	36.850	36.850	31.119	348

← NewerPage 20 of 20 · 1,170 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.