Palfinger AG

PALF
🏛️ uk →
35.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 34.65 35.20 34.45 35.20 0.0M
2021-12-29 34.75 35.20 34.75 35.20 0.0M
2021-12-23 35.50 35.60 35.45 35.45 0.0M
2021-12-22 34.95 35.40 34.95 35.15 0.0M
2021-12-21 34.45 34.73 34.45 34.73 0.0M
2021-12-20 34.70 34.70 34.15 34.25 0.0M
2021-12-17 35.00 35.25 34.95 35.25 0.0M
2021-12-16 34.52 34.52 34.52 34.52 0.0M
2021-12-15 33.55 33.55 33.15 33.15 0.0M
2021-12-14 33.75 33.75 33.15 33.73 0.0M
2021-12-13 34.25 34.30 33.52 33.52 0.0M
2021-12-10 34.00 34.25 33.50 34.25 0.0M
2021-12-09 35.20 35.20 34.15 34.15 0.0M
2021-12-08 34.90 35.05 34.90 35.05 0.0M
2021-12-07 34.62 34.62 34.62 34.62 0.0M
2021-12-06 34.40 34.40 33.95 34.05 0.0M
2021-12-03 34.95 34.95 34.40 34.58 0.0M
2021-12-02 35.00 35.05 34.60 35.05 0.0M
2021-12-01 33.90 35.25 33.80 34.83 0.0M
2021-11-30 34.50 34.50 33.75 34.05 0.0M
2021-11-29 34.35 34.58 34.35 34.58 0.0M
2021-11-26 33.80 34.00 33.80 33.83 0.0M
2021-11-25 35.70 36.00 35.70 36.00 0.0M
2021-11-24 35.15 35.65 35.15 35.58 0.0M
2021-11-23 35.75 36.25 35.70 36.00 0.0M
2021-11-22 36.50 36.70 36.15 36.15 0.0M
2021-11-19 36.75 36.75 36.35 36.35 0.0M
2021-11-18 37.73 37.73 37.73 37.73 0.0M
2021-11-17 37.75 37.75 37.40 37.40 0.0M
2021-11-16 37.10 37.85 37.10 37.58 0.0M
2021-11-15 37.75 37.75 36.85 37.05 0.0M
2021-11-12 37.90 38.10 37.70 37.83 0.0M
2021-11-11 38.20 38.20 37.83 37.83 0.0M
2021-11-10 37.90 38.10 37.70 37.83 0.0M
2021-11-09 38.60 38.60 38.00 38.00 0.0M
2021-11-08 38.80 38.80 38.70 38.73 0.0M
2021-11-05 38.65 38.65 38.52 38.52 0.0M
2021-11-04 38.45 38.83 38.45 38.83 0.0M
2021-11-03 38.30 38.73 38.30 38.73 0.0M
2021-11-02 39.10 39.10 38.20 38.62 0.0M
2021-11-01 38.90 39.05 38.55 39.05 0.0M
2021-10-29 38.30 38.35 37.77 37.77 0.0M
2021-10-28 37.35 37.35 37.35 37.35 0.0M
2021-10-27 36.90 37.00 36.60 37.00 0.0M
2021-10-25 36.95 37.25 36.95 37.25 0.0M
2021-10-22 37.45 37.77 37.45 37.77 0.0M
2021-10-21 37.85 37.88 37.55 37.88 0.0M
2021-10-20 37.95 38.00 37.80 38.00 0.0M
2021-10-19 39.10 39.10 38.77 38.77 0.0M
2021-10-18 39.50 40.00 38.95 39.35 0.0M
2021-10-15 39.40 39.75 39.35 39.75 0.0M
2021-10-14 38.40 38.58 38.40 38.58 0.0M
2021-10-13 38.25 38.35 36.62 36.62 0.0M
2021-10-11 38.00 38.05 37.52 37.52 0.0M
2021-10-08 37.80 37.80 37.77 37.77 0.0M
2021-10-07 37.15 38.35 37.15 38.25 0.0M
2021-10-06 38.25 38.25 37.83 37.83 0.0M
2021-10-05 38.00 38.40 38.00 38.40 0.0M
2021-10-04 38.20 38.50 38.05 38.05 0.0M
2021-10-01 37.15 38.50 37.15 38.25 0.0M
2021-09-30 38.10 38.35 38.10 38.35 0.0M
2021-09-28 37.95 38.30 37.77 37.77 0.0M
2021-09-27 37.95 38.00 37.80 37.88 0.0M
2021-09-24 37.80 37.83 37.80 37.83 0.0M
2021-09-23 38.00 38.20 37.83 37.83 0.0M
2021-09-22 37.45 37.45 37.45 37.45 0.0M
2021-09-21 37.40 37.67 37.40 37.67 0.0M
2021-09-20 37.20 37.20 37.20 37.20 0.0M
2021-09-17 37.95 38.05 37.88 37.88 0.0M
2021-09-16 37.85 37.85 37.67 37.67 0.0M
2021-09-15 37.90 37.90 37.83 37.83 0.0M
2021-09-13 38.00 38.05 37.95 38.05 0.0M
2021-09-10 37.95 38.40 37.73 37.73 0.0M
2021-09-09 37.95 38.35 37.85 38.30 0.0M
2021-09-08 37.20 37.75 37.20 37.52 0.0M
2021-09-07 38.05 38.05 38.00 38.00 0.0M
2021-09-06 37.70 37.95 37.58 37.58 0.0M
2021-09-03 37.80 37.80 37.62 37.62 0.0M
2021-09-02 37.40 37.52 37.40 37.52 0.0M
2021-09-01 37.60 37.60 37.10 37.10 0.0M
2021-08-31 37.70 37.92 37.70 37.92 0.0M
2021-08-27 36.10 36.92 36.00 36.92 0.0M
2021-08-26 35.90 35.90 35.60 35.62 0.0M
2021-08-25 35.65 35.80 35.40 35.40 0.0M
2021-08-24 36.20 36.20 35.73 35.73 0.0M
2021-08-23 35.50 35.75 35.50 35.52 0.0M
2021-08-19 36.05 36.05 35.30 35.35 0.0M
2021-08-18 36.55 36.60 36.00 36.00 0.0M
2021-08-17 36.35 36.35 36.00 36.00 0.0M
2021-08-16 36.10 36.20 35.73 35.73 0.0M
2021-08-13 37.15 37.15 36.62 36.62 0.0M
2021-08-12 37.50 37.50 37.10 37.10 0.0M
2021-08-11 36.50 36.62 36.50 36.62 0.0M
2021-08-09 36.40 36.62 36.35 36.62 0.0M
2021-08-06 36.30 36.40 36.30 36.35 0.0M
2021-08-05 36.30 36.30 36.30 36.30 0.0M
2021-08-04 35.90 36.30 35.90 35.92 0.0M
2021-08-03 36.65 36.65 36.50 36.50 0.0M
2021-08-02 36.95 37.20 36.65 36.77 0.0M
2021-07-30 36.50 36.80 36.50 36.67 0.0M
2021-07-29 35.30 35.75 35.30 35.45 0.0M
2021-07-28 35.95 35.95 35.25 35.73 0.0M
2021-07-27 34.75 35.30 34.55 35.30 0.0M
2021-07-26 35.45 35.80 34.62 34.62 0.0M
2021-07-23 35.20 35.50 35.20 35.50 0.0M
2021-07-22 34.75 35.70 34.75 35.52 0.0M
2021-07-21 35.10 35.55 35.00 35.00 0.0M
2021-07-20 35.65 35.65 35.05 35.05 0.0M
2021-07-19 35.80 35.80 35.30 35.35 0.0M
2021-07-16 36.35 36.35 36.05 36.10 0.0M
2021-07-15 36.95 36.95 36.62 36.62 0.0M
2021-07-14 36.85 36.85 36.45 36.45 0.0M
2021-07-13 36.55 36.80 36.40 36.40 0.0M
2021-07-12 36.20 36.20 36.20 36.20 0.0M
2021-07-09 35.95 36.95 35.95 36.20 0.0M
2021-07-08 35.30 35.30 34.75 35.15 0.0M
2021-07-07 35.55 35.75 35.45 35.45 0.0M
2021-07-06 36.15 36.15 34.77 34.77 0.0M
2021-07-05 36.55 36.55 36.55 36.55 0.0M
2021-07-02 35.80 35.95 35.73 35.73 0.0M
2021-07-01 35.80 35.90 35.50 35.62 0.0M
2021-06-30 35.45 35.95 35.45 35.58 0.0M
2021-06-29 35.50 36.00 35.50 36.00 0.0M
2021-06-28 36.15 36.15 35.50 35.52 0.0M
2021-06-25 36.45 36.45 36.05 36.05 0.0M
2021-06-24 35.95 35.95 35.92 35.92 0.0M
2021-06-23 35.85 36.00 35.83 35.83 0.0M
2021-06-22 36.15 36.40 35.80 36.00 0.0M
2021-06-21 36.60 36.60 35.65 36.15 0.0M
2021-06-18 36.50 36.50 35.80 35.92 0.0M
2021-06-17 36.75 36.75 36.30 36.52 0.0M
2021-06-16 36.05 36.95 36.00 36.67 0.0M
2021-06-15 36.90 37.00 36.10 36.10 0.0M
2021-06-14 37.30 37.30 36.85 37.00 0.0M
2021-06-11 36.80 37.00 36.73 36.73 0.0M
2021-06-10 37.35 37.35 36.52 36.52 0.0M
2021-06-09 37.90 37.90 37.05 37.45 0.0M
2021-06-08 37.75 37.75 37.30 37.62 0.0M
2021-06-07 38.50 38.50 38.00 38.40 0.0M
2021-06-04 38.20 38.70 38.00 38.00 0.0M
2021-06-03 38.20 38.20 37.67 37.67 0.0M
2021-06-02 37.35 37.73 37.35 37.73 0.0M
2021-06-01 38.00 38.25 38.00 38.05 0.0M
2021-05-28 37.75 37.75 37.10 37.40 0.0M
2021-05-27 36.55 37.60 36.55 37.35 0.0M
2021-05-26 36.20 37.20 36.20 36.62 0.0M
2021-05-25 37.45 37.45 35.83 35.83 0.0M
2021-05-21 38.10 38.10 38.00 38.00 0.0M
2021-05-20 38.65 38.65 38.10 38.45 0.0M
2021-05-19 38.85 38.85 37.85 38.00 0.0M
2021-05-18 38.40 38.85 38.30 38.30 0.0M
2021-05-17 37.95 38.35 37.90 37.92 0.0M
2021-05-14 38.05 38.60 38.05 38.20 0.0M
2021-05-13 37.75 38.25 37.75 38.15 0.0M
2021-05-12 38.30 38.35 38.25 38.35 0.0M
2021-05-11 37.70 38.00 37.65 38.00 0.0M
2021-05-10 37.20 38.40 36.95 38.40 0.0M
2021-05-07 37.20 37.55 37.05 37.05 0.0M
2021-05-06 37.25 37.62 37.05 37.62 0.0M
2021-05-05 37.65 37.65 37.40 37.40 0.0M
2021-05-04 37.75 37.90 37.35 37.60 0.0M
2021-04-30 38.35 38.70 38.20 38.20 0.0M
2021-04-29 38.20 38.40 38.10 38.35 0.0M
2021-04-28 38.00 38.00 37.70 37.77 0.0M
2021-04-27 37.50 38.00 37.35 37.45 0.0M
2021-04-26 36.55 37.90 36.55 37.45 0.0M
2021-04-23 36.65 36.88 36.60 36.88 0.0M
2021-04-22 36.75 36.75 36.40 36.45 0.0M
2021-04-21 36.40 36.55 36.15 36.52 0.0M
2021-04-20 37.85 37.85 36.50 37.00 0.0M
2021-04-19 37.55 37.88 37.55 37.88 0.0M
2021-04-16 37.00 37.10 36.58 36.58 0.0M
2021-04-15 36.15 36.90 35.95 36.20 0.0M
2021-04-14 35.05 35.50 35.00 35.00 0.0M
2021-04-13 35.20 35.35 35.05 35.30 0.0M
2021-04-12 34.65 34.80 34.25 34.67 0.0M
2021-04-09 34.40 34.65 34.30 34.30 0.0M
2021-04-08 34.05 34.45 34.05 34.45 0.0M
2021-04-07 33.95 33.95 33.62 33.62 0.0M
2021-04-01 34.45 34.50 34.15 34.15 0.0M
2021-03-29 33.45 33.45 33.45 33.45 0.0M
2021-03-26 33.45 33.45 33.45 33.45 0.0M
2021-03-22 32.90 32.90 32.62 32.62 0.0M
2021-03-19 32.25 32.25 32.25 32.25 0.0M
2021-03-17 31.82 31.82 31.82 31.82 0.0M
2021-03-12 31.68 31.68 31.57 31.57 0.0M
2021-03-11 32.67 32.67 32.67 32.67 0.0M
2021-03-10 32.70 32.73 32.70 32.73 0.0M
2021-03-09 32.57 33.00 32.57 32.88 0.0M
2021-03-08 32.77 32.77 32.77 32.77 0.0M
2021-03-05 32.52 32.52 32.52 32.52 0.0M
2021-03-04 32.00 32.77 32.00 32.77 0.0M
2021-03-03 32.05 32.05 32.05 32.05 0.0M
2021-03-01 32.52 32.52 32.52 32.52 0.0M
2021-02-26 31.52 31.52 31.52 31.52 0.0M
2021-02-23 32.05 32.05 32.05 32.05 0.0M
2021-02-22 32.83 32.83 32.83 32.83 0.0M
2021-02-19 32.00 32.00 32.00 32.00 0.0M
2021-02-15 33.58 33.58 33.58 33.58 0.0M
2021-02-12 33.15 33.15 32.77 32.77 0.0M
2021-02-11 33.90 33.90 33.50 33.52 0.0M
2021-02-10 33.50 33.50 33.30 33.30 0.0M
2021-02-09 33.50 33.50 33.35 33.35 0.0M
2021-02-03 30.15 30.30 30.10 30.10 0.0M
2021-01-27 29.25 29.25 29.25 29.25 0.0M
2021-01-25 31.10 31.10 29.57 29.57 0.0M
2021-01-22 30.74 31.00 30.73 30.73 0.0M
2021-01-21 30.55 31.50 30.55 31.25 0.0M
2021-01-20 29.60 30.00 29.60 29.73 0.0M
2021-01-19 29.20 29.20 28.93 28.93 0.0M
2021-01-18 28.40 28.55 28.15 28.15 0.0M
2021-01-15 29.38 29.38 29.00 29.00 0.0M
2021-01-14 29.80 29.82 29.59 29.82 0.0M
2021-01-13 29.85 29.93 29.82 29.93 0.0M
2021-01-12 29.20 29.30 29.20 29.30 0.0M
2021-01-11 28.96 28.97 28.73 28.73 0.0M
2021-01-08 28.84 29.10 28.84 29.10 0.0M
2021-01-07 28.05 28.05 27.73 27.73 0.0M
2021-01-06 26.73 26.88 26.73 26.88 0.0M
2021-01-04 25.90 26.82 25.90 26.82 0.0M