Australia markets closed

Palfinger AG (PFI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.45-0.25 (-1.15%)
As of 08:02AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202421.4521.4521.4521.4521.45150
29 Apr 202421.7021.7021.7021.7021.70-
26 Apr 202422.3022.3021.9021.9021.90150
25 Apr 202422.0022.0022.0022.0022.00-
24 Apr 202421.9021.9021.9021.9021.90-
23 Apr 202421.6522.0021.6522.0022.00250
22 Apr 202421.3521.3521.3521.3521.35-
19 Apr 202421.0521.5521.0521.5521.558
18 Apr 202421.3021.3021.3021.3021.30-
17 Apr 202421.1521.1521.1521.1521.1548
16 Apr 202421.6521.6521.4521.4521.45444
15 Apr 202421.6522.0521.6522.0522.05460
15 Apr 20241.05 Dividend
12 Apr 202422.5522.5522.5522.5521.50-
11 Apr 202422.6522.6522.6522.6521.60-
10 Apr 202422.7022.7022.7022.7021.64-
09 Apr 202422.9022.9022.9022.9021.83221
08 Apr 202422.7522.7522.7522.7521.69-
05 Apr 202422.4022.4022.4022.4021.36-
04 Apr 202422.8022.8022.8022.8021.74-
03 Apr 202422.7022.7022.7022.7021.64-
02 Apr 202423.1023.2022.8023.2022.12543
28 Mar 202422.8023.2522.8023.2522.176
27 Mar 202422.9522.9522.9522.9521.88-
26 Mar 202422.8022.8022.8022.8021.74-
25 Mar 202422.9022.9022.9022.9021.83-
22 Mar 202422.6022.6022.6022.6021.55-
21 Mar 202423.1523.1523.1523.1522.07-
20 Mar 202422.4022.9522.4022.9521.88200
19 Mar 202423.5023.5022.4022.4021.36695
18 Mar 202423.7023.7023.4523.5022.41640
15 Mar 202423.7523.7523.5023.5022.41200
14 Mar 202423.9524.0523.9524.0522.93300
13 Mar 202423.9024.2523.9024.2523.12100
12 Mar 202424.1024.2524.1024.2523.12200
11 Mar 202424.2524.3024.2524.3023.1731
08 Mar 202423.8523.8523.8523.8522.74-
07 Mar 202423.8524.2523.8524.2523.12150
06 Mar 202423.7523.7523.7523.7522.64-
05 Mar 202423.7523.7523.7523.7522.64-
04 Mar 202424.0524.0524.0524.0522.93-
01 Mar 202423.9523.9523.9523.9522.83-
29 Feb 202423.9024.0023.9024.0022.88175
28 Feb 202424.2524.2524.2524.2523.12-
27 Feb 202424.3524.6024.3524.6023.45400
26 Feb 202424.3024.3524.3024.3523.22300
23 Feb 202424.7024.7024.5024.5023.36412
22 Feb 202424.4524.4524.4524.4523.31-
21 Feb 202424.0524.0524.0524.0522.93-
20 Feb 202424.4024.4024.4024.4023.26-
19 Feb 202424.4024.4024.4024.4023.26-
16 Feb 202423.9523.9523.9523.9522.83-
15 Feb 202423.8523.8523.7523.7522.643
14 Feb 202423.7023.7023.7023.7022.60-
13 Feb 202424.0024.0023.9023.9022.79100
12 Feb 202424.3024.3024.3024.3023.17-
09 Feb 202423.3523.3523.3523.3522.26-
08 Feb 202424.4524.4523.4523.4522.3642
07 Feb 202424.2024.2024.2024.2023.07-
06 Feb 202423.9024.5523.9024.5523.4142
05 Feb 202424.2024.2024.2024.2023.07-
02 Feb 202424.3524.3524.3524.3523.22-
01 Feb 202423.7523.7523.7523.7522.64-
31 Jan 202424.1524.1524.1524.1523.03-
30 Jan 202423.9524.0523.9524.0522.9310
29 Jan 202423.9523.9523.9523.9522.83175
26 Jan 202423.4523.4523.4523.4522.36-
25 Jan 202423.8023.8023.5023.5022.4135
24 Jan 202424.1024.1024.0024.0022.88100
23 Jan 202424.1524.2024.1524.2023.0725
22 Jan 202424.4524.4524.4524.4523.31-
19 Jan 202424.3024.6024.3024.6023.45100
18 Jan 202423.9523.9523.9523.9522.83-
17 Jan 202424.0024.0024.0024.0022.88-
16 Jan 202424.1524.1524.1524.1523.03-
15 Jan 202424.4524.4524.4524.4523.31-
12 Jan 202424.4524.4524.4524.4523.31-
11 Jan 202424.7524.7524.7524.7523.60-
10 Jan 202424.5524.8024.5524.8023.65300
09 Jan 202424.3524.3524.3524.3523.22-
08 Jan 202424.4524.4524.4524.4523.31-
05 Jan 202424.8024.8024.6024.6023.452
04 Jan 202424.9524.9524.9524.9523.79-
03 Jan 202425.1525.1525.1525.1523.98-
02 Jan 202425.5025.6025.5025.6024.41400
29 Dec 202324.7524.7524.7524.7523.60-
28 Dec 202324.9524.9524.7524.7523.60100
27 Dec 202325.1025.3025.1025.3024.12300
22 Dec 202324.9024.9024.9024.9023.74-
21 Dec 202324.7024.7024.7024.7023.55-
20 Dec 202324.6525.0024.6525.0023.84124
19 Dec 202324.1024.1024.1024.1022.98-
18 Dec 202324.0524.0524.0524.0522.93-
15 Dec 202324.1524.8024.1524.8023.6550
14 Dec 202323.7524.3023.7524.3023.17500
13 Dec 202323.2023.7023.2023.7022.6050
12 Dec 202323.5023.5023.5023.5022.41-
11 Dec 202323.8523.8523.6023.6022.50300
08 Dec 202323.4023.4023.4023.4022.31150
07 Dec 202323.6023.6023.6023.6022.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...