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
2023-12-29 25.00 25.00 24.90 24.93 0.0M
2023-12-28 25.20 25.20 24.85 25.05 0.0M
2023-12-27 25.20 25.20 25.05 25.05 0.0M
2023-12-22 25.25 25.25 24.95 25.15 0.0M
2023-12-21 25.05 25.15 24.93 24.93 0.0M
2023-12-20 24.60 25.15 24.60 24.68 0.0M
2023-12-19 24.35 24.80 24.35 24.68 0.0M
2023-12-18 24.45 24.45 23.93 23.93 0.0M
2023-12-15 24.50 24.65 24.20 24.20 0.0M
2023-12-14 23.80 24.40 23.80 24.40 0.0M
2023-12-13 23.70 23.70 23.55 23.62 0.0M
2023-12-12 24.05 24.05 23.60 23.88 0.0M
2023-12-11 23.95 23.95 23.50 23.88 0.0M
2023-12-08 23.75 24.00 23.40 24.00 0.0M
2023-12-07 23.85 23.85 23.35 23.62 0.0M
2023-12-06 23.50 23.77 23.50 23.77 0.0M
2023-12-05 23.50 23.60 23.40 23.45 0.0M
2023-12-04 23.15 23.60 23.15 23.45 0.0M
2023-12-01 23.50 23.75 23.35 23.52 0.0M
2023-11-30 23.25 23.50 23.00 23.35 0.0M
2023-11-29 23.30 23.45 23.05 23.05 0.0M
2023-11-28 23.40 23.40 23.15 23.20 0.0M
2023-11-27 23.30 23.30 23.20 23.20 0.0M
2023-11-24 23.25 23.25 23.00 23.15 0.0M
2023-11-23 23.70 23.70 23.15 23.15 0.0M
2023-11-22 22.75 23.25 22.75 23.05 0.0M
2023-11-21 22.75 22.77 22.55 22.77 0.0M
2023-11-20 23.45 23.45 22.65 22.77 0.0M
2023-11-17 23.40 23.40 22.80 23.00 0.0M
2023-11-16 23.25 23.25 22.75 22.93 0.0M
2023-11-15 23.65 24.20 23.57 23.57 0.0M
2023-11-14 23.00 23.40 22.95 23.40 0.0M
2023-11-13 22.45 22.73 22.45 22.73 0.0M
2023-11-10 22.35 22.35 21.95 22.25 0.0M
2023-11-09 22.00 22.45 22.00 22.10 0.0M
2023-11-08 22.20 22.20 22.10 22.10 0.0M
2023-11-07 22.70 22.70 22.05 22.10 0.0M
2023-11-06 23.35 23.35 22.45 22.77 0.0M
2023-11-03 22.75 23.15 22.75 23.15 0.0M
2023-11-02 22.35 22.62 22.20 22.62 0.0M
2023-11-01 22.45 22.45 22.00 22.05 0.0M
2023-10-31 23.45 23.45 22.68 22.68 0.0M
2023-10-30 22.30 22.95 22.30 22.77 0.0M
2023-10-27 20.90 20.90 20.45 20.78 0.0M
2023-10-25 20.50 20.50 20.00 20.00 0.0M
2023-10-24 20.90 20.90 20.48 20.48 0.0M
2023-10-23 21.40 21.40 20.75 20.77 0.0M
2023-10-20 21.00 21.00 20.85 20.96 0.0M
2023-10-19 21.15 21.35 21.00 21.35 0.0M
2023-10-18 21.95 21.95 21.35 21.35 0.0M
2023-10-17 21.75 22.05 21.75 22.05 0.0M
2023-10-16 21.70 22.15 21.70 22.15 0.0M
2023-10-13 21.85 21.85 21.45 21.73 0.0M
2023-10-12 22.15 22.15 21.80 21.88 0.0M
2023-10-11 22.25 22.35 22.20 22.20 0.0M
2023-10-10 22.45 22.45 22.15 22.40 0.0M
2023-10-09 21.85 21.90 21.75 21.88 0.0M
2023-10-06 21.95 21.95 21.88 21.88 0.0M
2023-10-05 22.00 22.10 21.75 21.82 0.0M
2023-10-04 21.90 21.95 21.68 21.68 0.0M
2023-10-03 22.05 22.05 21.93 21.93 0.0M
2023-10-02 22.40 22.73 22.40 22.73 0.0M
2023-09-29 22.60 22.73 22.50 22.73 0.0M
2023-09-28 21.95 22.00 21.85 22.00 0.0M
2023-09-27 22.20 22.20 21.90 21.93 0.0M
2023-09-26 22.50 22.65 22.20 22.45 0.0M
2023-09-25 22.40 22.45 22.05 22.25 0.0M
2023-09-22 23.00 23.00 22.50 22.82 0.0M
2023-09-21 23.05 23.10 22.85 23.10 0.0M
2023-09-20 23.15 23.35 23.10 23.25 0.0M
2023-09-19 23.60 23.75 23.10 23.35 0.0M
2023-09-18 24.05 24.25 23.85 24.25 0.0M
2023-09-15 24.20 24.40 24.10 24.30 0.0M
2023-09-14 24.15 24.30 24.05 24.10 0.0M
2023-09-13 24.15 24.15 24.05 24.10 0.0M
2023-09-12 24.10 24.10 24.10 24.10 0.0M
2023-09-11 23.95 24.15 23.95 24.15 0.0M
2023-09-08 24.45 24.45 24.15 24.20 0.0M
2023-09-07 24.45 24.60 24.10 24.35 0.0M
2023-09-06 24.30 24.45 24.25 24.35 0.0M
2023-09-05 24.30 24.73 24.30 24.73 0.0M
2023-09-04 25.15 25.15 24.95 24.95 0.0M
2023-09-01 24.85 25.15 24.60 24.62 0.0M
2023-08-31 24.85 24.85 24.60 24.77 0.0M
2023-08-30 24.85 24.85 24.57 24.57 0.0M
2023-08-29 24.67 24.90 24.67 24.73 0.0M
2023-08-25 24.15 24.20 24.05 24.20 0.0M
2023-08-24 24.35 24.55 24.15 24.40 0.0M
2023-08-23 24.50 24.52 24.15 24.52 0.0M
2023-08-22 24.70 24.70 24.30 24.30 0.0M
2023-08-21 24.30 24.52 24.10 24.52 0.0M
2023-08-18 24.75 24.75 24.45 24.57 0.0M
2023-08-17 24.75 24.95 24.30 24.88 0.0M
2023-08-16 24.70 24.82 24.70 24.82 0.0M
2023-08-15 25.05 25.05 24.45 24.52 0.0M
2023-08-14 25.10 25.10 24.82 24.82 0.0M
2023-08-11 25.20 25.20 24.60 24.68 0.0M
2023-08-10 25.25 25.25 25.05 25.15 0.0M
2023-08-09 25.00 25.20 25.00 25.05 0.0M
2023-08-08 25.20 25.40 25.20 25.40 0.0M
2023-08-07 25.60 25.68 25.40 25.68 0.0M
2023-08-04 25.55 25.80 25.35 25.68 0.0M
2023-08-03 25.70 25.90 25.55 25.88 0.0M
2023-08-02 26.05 26.05 25.80 25.93 0.0M
2023-08-01 26.55 26.55 25.95 26.00 0.0M
2023-07-31 26.00 26.95 25.95 26.45 0.0M
2023-07-28 25.75 25.80 25.30 25.73 0.0M
2023-07-27 25.25 25.50 25.20 25.20 0.0M
2023-07-26 25.30 25.30 25.05 25.25 0.0M
2023-07-25 25.55 25.70 25.35 25.40 0.0M
2023-07-24 26.60 26.65 25.62 25.62 0.0M
2023-07-21 26.85 26.85 26.80 26.82 0.0M
2023-07-20 26.75 26.75 26.73 26.73 0.0M
2023-07-19 26.80 26.80 26.75 26.77 0.0M
2023-07-18 26.80 27.00 26.77 26.77 0.0M
2023-07-17 27.20 27.20 26.60 27.00 0.0M
2023-07-14 27.10 27.10 26.95 27.00 0.0M
2023-07-13 27.55 27.55 27.20 27.40 0.0M
2023-07-12 27.15 27.55 27.15 27.45 0.0M
2023-07-11 27.00 27.05 26.95 27.05 0.0M
2023-07-10 27.25 27.25 27.05 27.20 0.0M
2023-07-07 27.05 27.25 27.05 27.20 0.0M
2023-07-06 27.55 27.55 27.00 27.00 0.0M
2023-07-05 27.50 27.75 27.50 27.52 0.0M
2023-07-04 27.50 27.82 27.50 27.82 0.0M
2023-07-03 27.70 27.77 27.55 27.77 0.0M
2023-06-30 27.65 27.90 27.52 27.52 0.0M
2023-06-29 27.30 27.70 27.25 27.25 0.0M
2023-06-28 27.40 27.40 27.35 27.35 0.0M
2023-06-27 27.35 27.35 27.20 27.25 0.0M
2023-06-26 27.15 27.65 27.15 27.62 0.0M
2023-06-23 27.40 27.40 27.30 27.30 0.0M
2023-06-22 27.60 27.80 27.35 27.68 0.0M
2023-06-21 28.10 28.35 28.00 28.35 0.0M
2023-06-20 28.85 28.88 28.85 28.88 0.0M
2023-06-19 29.55 29.55 28.70 28.93 0.0M
2023-06-16 29.70 29.70 28.90 29.00 0.0M
2023-06-15 29.55 29.55 29.25 29.45 0.0M
2023-06-14 29.45 29.70 29.45 29.52 0.0M
2023-06-13 29.50 29.55 29.40 29.52 0.0M
2023-06-12 28.95 29.45 28.88 28.88 0.0M
2023-06-09 29.00 29.00 28.70 28.85 0.0M
2023-06-08 28.80 28.90 28.50 28.62 0.0M
2023-06-07 29.00 29.00 28.70 28.93 0.0M
2023-06-06 29.15 29.15 28.90 29.05 0.0M
2023-06-05 29.20 30.00 29.20 29.62 0.0M
2023-06-02 28.95 29.10 28.57 28.57 0.0M
2023-06-01 28.35 28.52 28.25 28.52 0.0M
2023-05-31 28.55 28.75 28.50 28.73 0.0M
2023-05-30 29.10 29.40 29.05 29.25 0.0M
2023-05-26 28.75 28.90 28.62 28.62 0.0M
2023-05-25 29.10 29.40 28.82 28.82 0.0M
2023-05-24 29.50 29.50 29.05 29.35 0.0M
2023-05-23 29.80 29.80 29.60 29.68 0.0M
2023-05-22 30.15 30.20 29.65 30.10 0.0M
2023-05-19 30.25 30.35 30.00 30.00 0.0M
2023-05-18 30.15 30.15 29.77 29.77 0.0M
2023-05-17 29.65 29.75 29.57 29.57 0.0M
2023-05-16 30.10 30.30 29.50 29.62 0.0M
2023-05-15 30.35 30.35 30.10 30.10 0.0M
2023-05-12 30.05 30.40 30.00 30.10 0.0M
2023-05-11 30.05 30.35 29.95 29.95 0.0M
2023-05-10 30.30 30.40 30.00 30.40 0.0M
2023-05-09 30.40 30.45 30.25 30.25 0.0M
2023-05-05 29.60 30.05 29.60 29.62 0.0M
2023-05-04 29.65 29.95 29.55 29.77 0.0M
2023-05-03 30.20 30.40 30.00 30.40 0.0M
2023-05-02 30.30 30.60 30.05 30.05 0.0M
2023-04-28 30.00 30.15 29.80 30.15 0.0M
2023-04-27 30.20 30.30 29.95 30.25 0.0M
2023-04-26 30.05 30.30 30.00 30.00 0.0M
2023-04-25 30.35 30.35 30.20 30.20 0.0M
2023-04-24 29.95 29.95 29.82 29.82 0.0M
2023-04-21 30.35 30.52 30.25 30.52 0.0M
2023-04-20 30.00 30.55 29.85 30.10 0.0M
2023-04-19 29.90 30.25 29.90 30.00 0.0M
2023-04-18 30.05 30.10 29.80 30.10 0.0M
2023-04-17 30.40 30.52 30.40 30.52 0.0M
2023-04-14 29.50 30.10 29.50 30.00 0.0M
2023-04-13 28.70 28.75 28.55 28.73 0.0M
2023-04-12 28.25 28.75 28.25 28.45 0.0M
2023-04-11 28.55 28.90 28.55 28.62 0.0M
2023-04-06 27.35 27.75 27.35 27.75 0.0M
2023-04-05 27.45 27.50 27.30 27.30 0.0M
2023-04-04 28.20 28.20 27.55 27.68 0.0M
2023-04-03 27.95 28.40 27.95 28.05 0.0M
2023-03-31 29.00 29.10 28.45 28.68 0.0M
2023-03-30 29.05 29.20 28.77 28.77 0.0M
2023-03-29 28.55 28.75 28.50 28.57 0.0M
2023-03-28 28.40 28.40 27.82 27.82 0.0M
2023-03-27 28.35 28.65 27.85 28.25 0.0M
2023-03-24 28.40 28.62 28.40 28.62 0.0M
2023-03-23 29.15 29.50 29.10 29.10 0.0M
2023-03-22 29.75 29.75 29.35 29.73 0.0M
2023-03-21 30.25 30.25 30.05 30.05 0.0M
2023-03-20 29.30 29.90 29.30 29.62 0.0M
2023-03-17 30.75 30.75 29.60 29.93 0.0M
2023-03-16 30.00 30.57 29.90 30.57 0.0M
2023-03-15 30.40 30.73 29.70 30.73 0.0M
2023-03-14 30.65 31.05 30.60 31.00 0.0M
2023-03-13 30.20 30.35 30.00 30.35 0.0M
2023-03-10 32.05 32.05 31.25 31.77 0.0M
2023-03-09 32.20 32.50 32.10 32.40 0.0M
2023-03-08 32.20 32.45 32.15 32.25 0.0M
2023-03-07 32.45 32.45 32.35 32.35 0.0M
2023-03-06 32.20 32.50 32.15 32.15 0.0M
2023-03-03 32.10 32.30 32.05 32.05 0.0M
2023-03-02 31.70 31.85 31.35 31.35 0.0M
2023-03-01 31.60 31.60 31.45 31.45 0.0M
2023-02-28 30.70 31.45 30.70 31.20 0.0M
2023-02-27 30.35 30.65 30.20 30.20 0.0M
2023-02-24 30.15 30.50 30.15 30.35 0.0M
2023-02-23 29.95 30.52 29.75 30.52 0.0M
2023-02-22 30.20 30.60 29.90 30.25 0.0M
2023-02-21 29.65 30.80 29.65 30.40 0.0M
2023-02-20 29.85 29.85 29.45 29.82 0.0M
2023-02-17 29.45 29.55 29.15 29.15 0.0M
2023-02-16 29.20 29.52 29.05 29.52 0.0M
2023-02-15 29.40 29.50 29.30 29.35 0.1M
2023-02-14 29.45 29.75 29.25 29.25 0.0M
2023-02-13 28.70 29.35 28.70 29.35 0.0M
2023-02-10 28.95 28.95 28.25 28.25 0.0M
2023-02-09 29.20 29.20 28.68 28.68 0.0M
2023-02-08 28.73 28.73 28.73 28.73 0.0M
2023-02-07 28.40 28.40 28.20 28.35 0.0M
2023-02-06 28.65 28.65 28.20 28.20 0.0M
2023-02-03 28.70 28.70 28.35 28.35 0.0M
2023-02-02 28.70 28.90 28.40 28.82 0.0M
2023-02-01 27.95 28.45 27.90 28.35 0.0M
2023-01-31 27.85 27.85 27.52 27.52 0.0M
2023-01-30 27.40 27.75 27.25 27.35 0.0M
2023-01-27 27.30 27.45 27.15 27.20 0.0M
2023-01-26 26.95 26.98 26.88 26.88 0.0M
2023-01-25 26.95 26.95 26.55 26.82 0.0M
2023-01-24 26.80 27.00 26.55 27.00 0.0M
2023-01-23 26.55 27.00 26.55 26.82 0.0M
2023-01-20 26.15 26.55 26.15 26.25 0.0M
2023-01-19 26.55 26.75 26.35 26.35 0.0M
2023-01-18 27.35 27.80 27.30 27.30 0.0M
2023-01-17 26.40 26.65 26.40 26.62 0.0M
2023-01-16 26.50 26.82 26.50 26.82 0.0M
2023-01-13 26.80 27.10 26.60 27.10 0.0M
2023-01-12 26.85 26.90 26.30 26.40 0.0M
2023-01-11 26.15 26.60 26.10 26.10 0.0M
2023-01-10 25.60 26.10 25.60 25.73 0.0M
2023-01-09 25.90 25.90 25.55 25.82 0.0M
2023-01-06 25.15 25.45 25.10 25.10 0.0M
2023-01-05 25.40 25.52 25.20 25.52 0.0M
2023-01-04 24.85 25.40 24.75 25.25 0.0M
2023-01-03 24.55 24.75 24.52 24.52 0.0M