Palfinger AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	34.875	34.950	34.450	34.500	33.655	39
2025-10-10	35.725	35.915	35.700	35.915	35.035	4,202
2025-10-09	35.800	36.050	35.800	35.900	35.021	37
2025-10-07	35.650	36.200	35.650	36.200	35.314	445
2025-10-06	35.600	36.350	35.600	36.350	35.460	4
2025-10-03	35.200	35.500	35.200	35.200	34.338	1
2025-10-02	35.246	35.246	34.950	34.950	34.094	431
2025-10-01	35.150	35.400	35.150	35.150	34.289	10,080
2025-09-30	34.825	35.050	34.800	35.000	34.143	2,141
2025-09-29	35.400	35.500	35.100	35.100	34.240	12
2025-09-26	34.800	35.250	34.800	34.950	34.094	4
2025-09-25	35.400	35.600	34.900	34.900	34.045	8
2025-09-24	36.050	36.200	35.500	35.500	34.631	7
2025-09-23	36.400	36.600	36.250	36.250	35.362	4
2025-09-22	36.100	36.100	36.000	36.000	35.118	1
2025-09-18	35.200	35.450	35.100	35.450	34.582	934
2025-09-17	36.050	36.050	34.650	34.650	33.801	79
2025-09-16	36.600	36.600	35.950	35.950	35.070	45
2025-09-15	35.725	36.100	35.400	36.050	35.167	70
2025-09-12	35.825	36.000	35.800	36.000	35.118	141
2025-09-10	36.200	36.400	35.650	36.150	35.265	4
2025-09-09	36.925	37.100	36.350	36.350	35.460	3
2025-09-08	36.150	37.000	36.150	37.000	36.094	2
2025-09-05	36.625	36.950	35.950	35.950	35.070	3,730
2025-09-04	36.150	36.350	36.150	36.350	35.460	1
2025-09-03	37.200	37.500	36.000	36.000	35.118	55
2025-09-02	37.250	37.500	36.300	36.850	35.948	5
2025-09-01	37.050	37.450	36.550	37.000	36.094	288
2025-08-29	37.575	37.700	37.150	37.400	36.484	106
2025-08-28	37.450	37.900	37.000	37.400	36.484	7
2025-08-27	37.450	37.600	37.100	37.100	36.191	1
2025-08-26	37.825	38.000	37.300	37.400	36.484	5
2025-08-21	37.775	38.300	37.600	38.150	37.216	73
2025-08-20	38.265	38.265	38.200	38.200	37.265	11,095
2025-08-19	38.050	38.466	37.900	38.466	37.524	7,931
2025-08-18	37.700	37.900	37.700	37.900	36.972	227
2025-08-14	38.050	38.300	37.950	38.050	37.118	3
2025-08-12	37.300	37.700	37.300	37.700	36.777	1
2025-08-11	37.400	37.400	37.250	37.250	36.338	27
2025-08-08	38.000	38.100	37.550	37.750	36.826	41
2025-08-07	36.750	37.900	36.750	37.850	36.923	98
2025-08-06	36.600	36.600	36.350	36.350	35.460	3
2025-08-05	36.300	36.500	36.150	36.250	35.362	5,336
2025-08-04	35.550	36.050	35.550	35.900	35.021	138
2025-08-01	36.625	36.850	35.550	35.700	34.826	1,025
2025-07-31	36.675	36.900	36.550	36.700	35.801	30
2025-07-30	35.925	36.800	35.800	36.800	35.899	1
2025-07-29	36.350	36.550	35.800	35.800	34.923	14
2025-07-28	39.250	39.400	37.500	37.550	36.630	96
2025-07-25	38.900	39.300	38.900	39.300	38.338	2
2025-07-24	39.250	39.600	39.000	39.200	38.240	11,200
2025-07-23	39.100	39.350	39.100	39.100	38.142	3
2025-07-22	39.050	39.100	38.450	38.750	37.801	33
2025-07-21	39.150	39.450	38.650	39.000	38.045	16
2025-07-18	39.525	39.775	38.750	38.900	37.947	47
2025-07-17	38.800	39.600	38.800	39.500	38.533	311
2025-07-16	38.725	38.900	38.500	38.600	37.655	3
2025-07-15	38.575	38.900	38.500	38.900	37.947	873
2025-07-14	38.675	38.900	38.300	38.300	37.362	225
2025-07-11	38.450	39.050	38.450	39.050	38.094	167

← NewerPage 5 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.9000 EUR
2025-04-07	0.9000 EUR
2024-04-15	1.0500 EUR
2023-04-03	0.7700 EUR
2022-03-28	0.7700 EUR
2021-04-09	0.4500 EUR
2020-08-07	0.3500 EUR
2019-03-22	0.5100 EUR

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