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
2022-12-30 23.80 23.80 23.77 23.77 0.0M
2022-12-29 23.95 23.95 23.73 23.73 0.0M
2022-12-28 24.10 24.10 23.68 23.68 0.0M
2022-12-23 23.82 23.82 23.82 23.82 0.0M
2022-12-22 23.90 23.90 23.80 23.88 0.0M
2022-12-21 23.95 24.00 23.73 23.73 0.0M
2022-12-20 23.50 23.75 23.40 23.40 0.0M
2022-12-19 23.60 23.70 23.40 23.40 0.0M
2022-12-16 22.95 23.85 22.95 23.62 0.1M
2022-12-15 23.20 23.55 23.10 23.45 0.0M
2022-12-14 23.70 24.00 22.80 23.40 0.0M
2022-12-13 23.90 24.00 23.60 23.62 0.0M
2022-12-12 24.05 24.35 23.95 24.35 0.0M
2022-12-09 24.50 24.50 24.00 24.00 0.0M
2022-12-08 23.85 24.50 23.85 24.05 0.0M
2022-12-07 24.15 24.30 24.10 24.30 0.0M
2022-12-06 24.50 24.65 24.45 24.45 0.0M
2022-12-05 25.05 25.05 24.50 24.88 0.0M
2022-12-02 25.10 25.10 25.10 25.10 0.0M
2022-12-01 24.95 24.95 24.88 24.88 0.0M
2022-11-30 25.05 25.20 24.93 24.93 0.0M
2022-11-29 24.65 25.15 24.45 24.77 0.0M
2022-11-28 24.45 24.68 24.45 24.68 0.0M
2022-11-25 24.95 25.10 24.75 25.10 0.0M
2022-11-24 24.90 25.05 24.88 24.88 0.0M
2022-11-23 24.75 24.75 24.20 24.25 0.0M
2022-11-22 24.50 24.65 24.50 24.57 0.0M
2022-11-21 25.10 25.10 24.45 24.45 0.0M
2022-11-18 25.10 25.55 24.90 25.15 0.0M
2022-11-17 24.55 24.85 24.55 24.73 0.0M
2022-11-16 25.10 25.10 24.15 24.15 0.0M
2022-11-15 25.40 25.50 24.65 25.25 0.0M
2022-11-14 25.35 26.00 25.35 25.40 0.0M
2022-11-11 25.45 25.45 25.20 25.20 0.0M
2022-11-10 24.25 25.00 24.25 24.73 0.0M
2022-11-09 24.25 24.40 24.20 24.40 0.0M
2022-11-08 24.65 24.65 24.30 24.30 0.0M
2022-11-07 24.50 24.70 24.25 24.30 0.0M
2022-11-04 24.60 24.60 24.35 24.35 0.0M
2022-11-03 23.40 23.82 23.40 23.82 0.0M
2022-11-02 23.20 23.35 23.05 23.15 0.0M
2022-11-01 23.45 23.60 22.77 22.77 0.0M
2022-10-31 23.40 23.65 23.00 23.15 0.0M
2022-10-28 22.80 22.82 22.80 22.82 0.0M
2022-10-27 22.95 23.05 22.82 22.82 0.0M
2022-10-25 21.65 22.10 21.65 21.82 0.0M
2022-10-24 21.20 21.73 21.00 21.73 0.0M
2022-10-21 20.85 21.55 20.80 21.40 0.0M
2022-10-20 20.90 21.20 20.90 21.15 0.0M
2022-10-19 20.60 20.80 20.54 20.54 0.0M
2022-10-18 20.00 20.60 20.00 20.48 0.0M
2022-10-17 19.90 20.15 19.88 19.88 0.0M
2022-10-14 19.38 20.15 19.34 19.72 0.0M
2022-10-13 19.38 19.66 18.80 19.20 0.0M
2022-10-12 19.50 19.54 19.32 19.39 0.0M
2022-10-11 19.30 19.42 19.16 19.35 0.0M
2022-10-10 19.96 19.96 19.56 19.83 0.0M
2022-10-07 20.35 20.50 19.70 19.77 0.0M
2022-10-06 20.90 20.90 20.45 20.48 0.0M
2022-10-05 20.55 20.55 20.25 20.52 0.0M
2022-10-04 20.30 20.70 20.20 20.43 0.0M
2022-10-03 19.48 19.82 19.48 19.82 0.0M
2022-09-30 19.78 19.84 19.26 19.82 0.0M
2022-09-29 20.20 20.25 19.54 19.59 0.0M
2022-09-28 20.40 20.65 19.62 20.64 0.0M
2022-09-27 21.05 21.15 20.65 20.73 0.0M
2022-09-26 21.40 21.65 21.15 21.45 0.0M
2022-09-23 22.05 22.05 21.45 21.45 0.0M
2022-09-22 22.00 22.65 22.00 22.05 0.0M
2022-09-21 22.05 22.45 21.80 22.20 0.0M
2022-09-20 22.75 22.88 22.55 22.88 0.0M
2022-09-16 24.25 24.25 23.40 23.40 0.0M
2022-09-15 24.25 24.25 23.95 24.15 0.0M
2022-09-14 24.50 24.50 24.30 24.45 0.0M
2022-09-13 25.10 25.45 24.90 25.00 0.0M
2022-09-12 25.05 25.45 25.05 25.30 0.0M
2022-09-09 24.10 24.70 24.00 24.62 0.0M
2022-09-08 24.55 24.65 23.90 23.93 0.0M
2022-09-07 25.15 25.15 24.55 24.93 0.0M
2022-09-06 25.65 25.65 25.45 25.45 0.0M
2022-09-05 24.80 25.25 24.77 24.77 0.0M
2022-09-02 25.95 25.95 25.35 25.73 0.0M
2022-09-01 24.95 25.52 24.75 25.52 0.0M
2022-08-31 24.90 25.20 24.90 25.00 0.0M
2022-08-30 25.25 25.25 24.50 24.88 0.0M
2022-08-26 25.10 25.10 25.10 25.10 0.0M
2022-08-25 25.30 25.30 25.30 25.30 0.0M
2022-08-24 25.15 25.40 25.15 25.40 0.0M
2022-08-23 25.10 25.65 25.10 25.15 0.0M
2022-08-22 25.15 25.30 25.10 25.30 0.0M
2022-08-19 25.40 25.45 25.40 25.45 0.0M
2022-08-18 25.35 25.45 25.35 25.45 0.0M
2022-08-17 26.50 26.50 25.45 25.45 0.0M
2022-08-16 25.88 25.88 25.88 25.88 0.0M
2022-08-15 25.80 25.80 25.77 25.77 0.0M
2022-08-12 26.05 26.15 25.80 26.15 0.0M
2022-08-10 25.80 26.35 25.80 26.25 0.0M
2022-08-09 26.00 26.00 25.62 25.62 0.0M
2022-08-08 25.95 26.10 25.82 25.82 0.0M
2022-08-05 26.35 26.35 25.55 25.73 0.0M
2022-08-04 25.30 26.30 25.25 26.30 0.0M
2022-08-03 25.90 25.90 25.05 25.05 0.0M
2022-08-02 25.90 26.15 25.45 25.57 0.0M
2022-08-01 24.80 25.55 24.80 25.20 0.0M
2022-07-29 23.55 24.45 23.55 24.25 0.0M
2022-07-28 23.65 23.65 23.30 23.45 0.0M
2022-07-27 23.65 23.77 23.65 23.77 0.0M
2022-07-26 23.80 23.95 23.80 23.88 0.0M
2022-07-25 23.75 24.45 23.75 24.15 0.0M
2022-07-22 23.40 23.52 23.25 23.52 0.0M
2022-07-21 23.50 23.75 23.30 23.52 0.0M
2022-07-20 22.95 23.15 22.75 23.15 0.0M
2022-07-19 22.20 22.50 22.20 22.45 0.0M
2022-07-18 22.85 22.85 22.55 22.73 0.0M
2022-07-15 22.40 22.52 22.25 22.52 0.0M
2022-07-14 22.35 22.35 22.10 22.10 0.0M
2022-07-13 22.30 22.45 22.10 22.10 0.0M
2022-07-12 22.40 22.70 22.40 22.68 0.0M
2022-07-11 22.90 22.90 22.40 22.40 0.0M
2022-07-08 22.50 23.10 22.50 22.77 0.0M
2022-07-07 22.35 22.50 22.20 22.25 0.0M
2022-07-06 22.55 22.55 22.15 22.25 0.0M
2022-07-05 21.65 22.05 21.65 22.00 0.0M
2022-07-04 21.80 22.55 21.80 22.35 0.0M
2022-07-01 22.05 22.20 21.82 21.82 0.0M
2022-06-30 22.40 22.40 21.90 22.10 0.0M
2022-06-29 23.05 23.05 22.55 22.77 0.0M
2022-06-28 23.40 23.40 23.15 23.20 0.0M
2022-06-27 23.45 23.65 23.10 23.30 0.0M
2022-06-24 23.10 23.10 22.68 22.68 0.0M
2022-06-23 22.85 22.85 22.68 22.68 0.0M
2022-06-22 23.30 23.45 23.15 23.40 0.0M
2022-06-21 23.75 23.75 23.52 23.52 0.0M
2022-06-20 23.70 23.90 23.70 23.82 0.0M
2022-06-17 23.85 23.85 23.60 23.73 0.0M
2022-06-16 24.30 24.30 23.60 23.73 0.0M
2022-06-15 24.40 24.40 24.10 24.10 0.0M
2022-06-14 23.90 23.90 23.82 23.82 0.0M
2022-06-13 24.35 24.35 24.00 24.00 0.0M
2022-06-10 24.85 24.85 24.30 24.68 0.0M
2022-06-09 25.35 25.45 25.10 25.30 0.0M
2022-06-08 25.73 25.73 25.73 25.73 0.0M
2022-06-07 25.70 25.70 25.25 25.57 0.0M
2022-06-01 25.50 25.60 24.80 25.35 0.0M
2022-05-31 25.35 25.35 25.05 25.30 0.0M
2022-05-30 25.00 25.10 24.82 24.82 0.0M
2022-05-27 24.15 24.60 24.05 24.35 0.0M
2022-05-26 23.80 24.20 23.70 23.88 0.0M
2022-05-25 23.60 23.90 23.60 23.82 0.0M
2022-05-24 23.75 23.75 23.40 23.40 0.0M
2022-05-23 23.55 23.82 23.45 23.82 0.0M
2022-05-20 24.25 24.25 23.50 23.62 0.0M
2022-05-19 23.75 23.80 23.15 23.40 0.0M
2022-05-18 23.45 23.45 23.45 23.45 0.0M
2022-05-17 23.85 24.10 23.75 24.00 0.0M
2022-05-16 23.60 23.60 23.55 23.57 0.0M
2022-05-13 23.65 23.70 23.45 23.68 0.0M
2022-05-12 22.90 23.20 22.85 23.20 0.0M
2022-05-11 23.35 23.60 23.10 23.30 0.0M
2022-05-10 23.60 23.60 23.10 23.25 0.0M
2022-05-09 23.40 23.50 23.00 23.45 0.0M
2022-05-06 23.50 23.70 23.10 23.10 0.0M
2022-05-05 24.75 24.75 23.62 23.62 0.0M
2022-05-04 24.45 24.55 24.35 24.40 0.0M
2022-05-03 24.40 24.90 24.25 24.82 0.0M
2022-04-29 23.80 24.85 23.55 24.35 0.0M
2022-04-28 23.80 23.80 23.35 23.52 0.0M
2022-04-27 23.20 23.60 23.20 23.25 0.0M
2022-04-26 23.30 23.55 23.25 23.45 0.1M
2022-04-25 23.50 23.50 23.20 23.20 0.0M
2022-04-22 24.35 24.35 23.55 23.57 0.0M
2022-04-21 23.80 24.70 23.80 24.20 0.0M
2022-04-20 23.65 23.93 23.65 23.93 0.0M
2022-04-19 22.60 23.68 22.45 23.68 0.0M
2022-04-14 22.75 22.75 22.57 22.57 0.0M
2022-04-13 22.25 22.65 22.00 22.62 0.0M
2022-04-12 22.10 22.35 21.70 22.35 0.0M
2022-04-11 22.35 22.40 21.75 22.40 0.0M
2022-04-08 22.25 22.25 21.88 21.88 0.0M
2022-04-07 21.35 21.75 21.35 21.52 0.0M
2022-04-06 22.55 22.55 21.55 21.82 0.0M
2022-04-05 22.60 22.80 22.50 22.52 0.0M
2022-04-04 22.85 23.00 22.85 23.00 0.0M
2022-04-01 22.85 22.95 22.77 22.77 0.0M
2022-03-31 22.90 22.90 22.65 22.77 0.0M
2022-03-30 23.05 23.05 22.85 23.00 0.0M
2022-03-29 23.35 24.10 23.30 23.93 0.0M
2022-03-28 23.30 23.35 23.00 23.00 0.0M
2022-03-25 25.00 25.00 24.00 24.35 0.0M
2022-03-24 24.45 24.50 24.10 24.10 0.0M
2022-03-23 25.05 25.05 24.55 24.68 0.0M
2022-03-22 26.20 26.70 25.00 25.40 0.0M
2022-03-21 27.60 27.60 27.00 27.00 0.0M
2022-03-18 27.25 27.45 27.25 27.45 0.0M
2022-03-17 27.45 27.45 26.73 26.73 0.0M
2022-03-16 27.90 27.90 27.05 27.05 0.0M
2022-03-15 26.45 27.25 26.45 27.05 0.0M
2022-03-14 26.50 27.05 26.50 26.77 0.0M
2022-03-11 25.85 26.40 25.85 26.35 0.0M
2022-03-10 26.00 26.00 25.30 25.73 0.0M
2022-03-09 25.55 25.77 25.35 25.77 0.0M
2022-03-08 24.55 24.90 24.35 24.40 0.0M
2022-03-07 23.10 24.20 23.10 23.88 0.0M
2022-03-04 24.30 24.40 24.05 24.05 0.0M
2022-03-03 26.15 26.25 24.80 25.10 0.0M
2022-03-02 25.55 25.85 25.50 25.82 0.0M
2022-03-01 26.80 26.80 26.25 26.52 0.0M
2022-02-28 27.25 27.25 26.45 26.77 0.0M
2022-02-25 27.45 27.90 27.45 27.88 0.0M
2022-02-24 29.20 29.20 26.85 27.30 0.0M
2022-02-23 28.75 29.05 27.90 28.05 0.0M
2022-02-22 28.15 28.55 28.10 28.10 0.0M
2022-02-21 28.55 28.55 28.10 28.25 0.0M
2022-02-16 30.45 30.45 30.45 30.45 0.0M
2022-02-15 29.90 29.90 29.90 29.90 0.0M
2022-02-14 29.50 29.50 29.50 29.50 0.0M
2022-02-11 30.35 30.50 30.35 30.40 0.0M
2022-02-10 30.15 30.15 30.15 30.15 0.0M
2022-02-09 29.90 30.20 29.85 30.20 0.0M
2022-02-07 30.35 30.75 30.35 30.75 0.0M
2022-02-04 30.55 30.55 30.30 30.30 0.0M
2022-02-03 30.95 30.95 30.55 30.60 0.0M
2022-02-02 30.95 30.95 30.80 30.80 0.0M
2022-01-31 30.40 30.45 30.00 30.45 0.0M
2022-01-28 30.15 30.25 29.45 30.25 0.0M
2022-01-27 30.50 30.55 30.35 30.55 0.0M
2022-01-26 30.30 30.40 30.30 30.40 0.0M
2022-01-25 29.50 29.60 29.30 29.60 0.0M
2022-01-24 29.75 30.00 29.25 29.45 0.0M
2022-01-21 31.05 31.45 31.00 31.10 0.0M
2022-01-20 33.45 33.75 33.35 33.35 0.0M
2022-01-19 33.60 33.60 33.60 33.60 0.0M
2022-01-18 34.05 34.05 33.30 33.70 0.0M
2022-01-17 34.50 34.50 34.25 34.25 0.0M
2022-01-14 34.15 34.15 33.60 33.80 0.0M
2022-01-13 34.25 34.30 34.05 34.20 0.0M
2022-01-12 34.00 34.10 34.00 34.10 0.0M
2022-01-11 33.85 34.00 33.70 33.75 0.0M
2022-01-10 34.00 34.00 33.30 33.60 0.0M
2022-01-07 35.40 35.40 34.00 34.20 0.0M
2022-01-06 34.80 34.80 34.80 34.80 0.0M
2022-01-05 35.55 35.55 35.30 35.30 0.0M
2022-01-04 35.35 35.35 35.20 35.25 0.0M