Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Palfinger AG (0MJ1.IL)

29.05
+0.12
+(0.43%)
At close: 4:29:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202529.1529.2528.7529.0529.0553
Apr 29, 202529.5830.2029.0528.9228.923,489
Apr 28, 202528.3029.4028.4529.4529.4520
Apr 25, 202527.4028.5027.0128.1528.1531,243
Apr 24, 202527.0527.2026.9027.3027.3024,291
Apr 23, 202526.8327.3026.9527.0527.0522,688
Apr 22, 202526.7727.4026.9027.1027.10103
Apr 17, 202526.7326.9026.4526.6326.63344
Apr 16, 202526.1026.0025.9025.9225.926
Apr 15, 202526.7727.0026.4026.8826.88286
Apr 14, 202526.0526.7525.5026.8326.8322
Apr 11, 202526.2026.5025.1525.1525.1539
Apr 10, 202527.3027.1025.6025.6325.631,916
Apr 9, 202524.7325.1024.5024.3524.3599
Apr 8, 202525.4525.8425.0025.5225.5212,639
Apr 7, 2025 0.9 Dividend
Apr 7, 202523.2525.3023.0024.4024.402,252
Apr 4, 202526.4526.9025.1525.1524.251,103
Apr 3, 202526.6327.5526.8026.8825.9136,162
Apr 2, 202528.1528.2028.2027.2526.27-
Apr 1, 202528.0028.2527.8528.0527.0512,432
Mar 31, 202528.2028.5027.8528.1527.1451
Mar 28, 202529.5229.4528.2228.5827.552,936
Mar 27, 202529.8330.0529.5929.7728.711,692
Mar 26, 202530.0030.5030.0530.1029.021,852
Mar 25, 202530.5230.7030.0029.8828.8166
Mar 24, 202530.4530.5030.0030.3029.22189
Mar 21, 202529.6329.9029.1529.9228.85183
Mar 20, 202531.2031.5029.9529.9228.8516
Mar 19, 202529.8331.6029.8031.2030.0895
Mar 18, 202529.6330.4029.7030.1529.0733
Mar 17, 202528.4029.5528.5529.2528.2060
Mar 14, 202527.7727.9527.7027.5826.592
Mar 13, 202526.3027.9526.5027.7326.73108
Mar 12, 202526.3526.4526.2026.3525.4181
Mar 11, 202526.2526.4525.8526.2025.2622
Mar 10, 202525.6326.2525.8526.2025.2631
Mar 7, 202525.7725.8525.1525.6724.7617
Mar 6, 202525.0526.5025.1525.8824.9522
Mar 5, 202523.5224.7023.7024.8323.94-
Mar 4, 202523.8323.8523.0022.8822.0610
Mar 3, 202523.8824.1024.0524.0023.1411
Feb 28, 202523.3524.0523.4023.7322.8885
Feb 27, 202524.1524.3023.6523.6722.834
Feb 26, 202523.9223.9223.9223.9223.07-
Feb 25, 202523.9224.1023.6523.9223.075
Feb 24, 202524.1524.3023.9524.1523.2914
Feb 21, 202523.7724.3523.9524.1023.244
Feb 20, 202524.5224.5224.5224.5223.65-
Feb 19, 202524.1024.3024.2524.5223.651
Feb 18, 202523.7323.7323.7323.7322.88-
Feb 17, 202523.7723.9523.8523.7322.883
Feb 14, 202523.7723.9023.7523.7722.922
Feb 13, 202523.5823.9023.7523.6722.835
Feb 12, 202523.5223.6023.5523.5822.73131
Feb 11, 202523.2023.5023.1523.4522.6111
Feb 10, 202522.3022.8522.8522.8322.012
Feb 7, 202522.7722.9522.5022.6721.86484
Feb 6, 202522.7722.9522.8022.7321.9163
Feb 5, 202522.5222.8022.5022.6321.82225
Feb 4, 202522.5822.7522.5522.6721.86316
Feb 3, 202522.6322.7522.4522.6321.82167
Jan 31, 202522.6722.9022.7022.5221.72476
Jan 30, 202522.0022.7522.0022.8822.06619
Jan 29, 202521.7722.0021.7521.7320.95274
Jan 28, 202521.2521.6021.3021.7320.9555
Jan 27, 202521.1521.3020.9021.1520.39-
Jan 24, 202521.3521.3521.1521.3020.54-
Jan 23, 202521.1021.4021.2021.1520.394
Jan 22, 202520.7221.2020.9021.1020.3418
Jan 21, 202520.5220.7020.3020.8220.071
Jan 20, 202520.7821.0020.5020.3519.6316
Jan 17, 202520.0220.2519.9420.4919.763
Jan 16, 202519.7620.0019.8020.1019.38209
Jan 15, 202519.6319.8019.5019.5818.87102
Jan 14, 202519.5819.4819.4219.4418.745
Jan 13, 202519.2019.4819.2419.3418.65202
Jan 10, 202519.3019.4419.2419.2618.571
Jan 9, 202519.3019.4019.3019.3018.607
Jan 8, 202519.6419.4219.3619.4518.7592
Jan 7, 202519.5819.6219.3819.4918.795
Jan 6, 202519.6219.9619.5419.4918.7924
Jan 3, 202519.5319.6419.5619.5018.8019
Jan 2, 202519.8819.9819.8019.3518.66-
Dec 31, 202419.4319.4319.4319.4318.73-
Dec 30, 202419.5419.4819.3619.4318.73665
Dec 27, 202419.3419.4219.3019.3418.653
Dec 24, 202419.3019.3019.3019.3018.60-
Dec 23, 202418.6319.2818.7419.3018.605
Dec 20, 202419.0319.0418.5618.8618.1946
Dec 19, 202419.2519.2419.0819.2418.5536
Dec 18, 202419.4319.4819.1419.3418.654,319
Dec 17, 202419.3919.4419.4419.3918.69-
Dec 16, 202419.8119.7619.4019.4918.795
Dec 13, 202419.9720.1020.1020.0019.28-
Dec 12, 202419.9220.0519.9619.9219.21369
Dec 11, 202420.0720.2019.9820.1619.43144
Dec 10, 202420.2020.1520.1020.1519.4226
Dec 9, 202419.9120.2019.9019.8619.15631
Dec 6, 202419.9219.9619.7819.8819.1670
Dec 5, 202419.8620.0519.9419.9519.2413
Dec 4, 202419.5820.0019.6019.8619.1531
Dec 3, 202419.4019.6619.5019.4018.70212
Dec 2, 202419.3519.4819.3819.3518.6665
Nov 29, 202419.6419.8019.3819.5818.88635
Nov 28, 202419.5419.7019.5819.5018.8017
Nov 27, 202419.9219.5819.4219.4018.70359
Nov 26, 202420.0020.0019.6019.7619.0622
Nov 25, 202419.8220.0019.5019.7719.0744
Nov 22, 202419.8620.2019.5219.5818.885
Nov 21, 202419.7619.7619.5019.7319.0288
Nov 20, 202420.0220.0519.6619.9219.21140
Nov 19, 202420.0120.0019.8820.0019.281
Nov 18, 202420.0020.0020.0020.0019.281
Nov 15, 202419.8319.9819.9019.8319.12-
Nov 14, 202420.0219.9019.8219.8319.12122
Nov 13, 202419.9220.6519.8620.0719.35217
Nov 12, 202420.4020.4020.1019.9519.2453
Nov 11, 202420.4920.6520.4020.5219.7910
Nov 8, 202420.4820.6520.3020.5219.7935
Nov 7, 202420.2520.4520.3520.2019.4842
Nov 6, 202420.2520.6020.0520.2519.5358
Nov 5, 202420.4820.6520.5520.4819.7510
Nov 4, 202420.6320.5520.3520.3519.637
Nov 1, 202420.4921.2520.3020.2919.56136
Oct 31, 202420.6721.0520.2020.4019.67159
Oct 30, 202420.9620.9020.5020.4319.7014
Oct 29, 202421.0021.1521.0021.0120.264
Oct 28, 202421.1521.2021.0021.0020.2543
Oct 25, 202420.9221.0520.7020.8720.1254
Oct 24, 202420.9121.0020.9520.9120.16-
Oct 23, 202420.9221.0020.8521.0520.30122
Oct 22, 202420.9221.0020.9020.9220.17556
Oct 21, 202421.2521.4521.0021.2020.44289
Oct 18, 202421.0521.1020.9521.0520.3050
Oct 17, 202421.6321.7521.0021.2520.491,044
Oct 16, 202421.5221.8021.6021.5220.759
Oct 15, 202421.5221.5221.5221.5220.75-
Oct 14, 202421.0021.0021.0021.5220.7528
Oct 11, 202421.2521.3521.0521.2520.49101
Oct 10, 202421.8822.0021.6021.5220.752
Oct 9, 202421.7321.7321.7321.7320.95-
Oct 8, 202421.7721.9521.8521.7320.954
Oct 7, 202421.8321.9521.8521.8321.04144
Oct 4, 202421.8822.2021.8522.0021.212
Oct 3, 202422.0022.0021.7521.9221.141
Oct 2, 202422.6322.6322.6322.6321.82-
Oct 1, 202422.6322.6322.6322.6321.82-
Sep 30, 202421.8322.7022.0022.6321.82124
Sep 27, 202421.8321.9021.8021.8321.04-
Sep 26, 202422.0022.0021.9521.8821.095
Sep 25, 202421.7321.9021.9021.7721.00-
Sep 24, 202421.7321.8021.8021.7320.95-
Sep 23, 202421.7321.7321.7321.7320.95-
Sep 20, 202421.8822.2021.7021.7320.952
Sep 19, 202422.0522.2022.1521.7721.001
Sep 18, 202421.8322.1021.9521.8321.0411
Sep 17, 202422.0022.0022.0021.8321.04-
Sep 16, 202421.9221.9221.9221.9221.14-
Sep 13, 202421.8321.9521.9021.9221.141
Sep 12, 202421.7321.8021.8021.7320.9510
Sep 11, 202421.2021.2021.2021.2020.44-
Sep 10, 202421.2021.2021.2021.2020.44-
Sep 9, 202421.2521.3521.3521.2020.44-
Sep 6, 202421.3521.4521.2521.4020.63-
Sep 5, 202421.3021.7021.5521.5220.75-
Sep 4, 202421.6721.6021.5021.4520.681
Sep 3, 202421.6721.8021.6521.8321.04156
Sep 2, 202421.8821.7021.7021.4020.6391
Aug 30, 202421.8822.0022.0021.8821.09-
Aug 29, 202421.9521.9521.9521.8821.092
Aug 28, 202421.8821.9521.9021.8321.04-
Aug 27, 202421.8822.0522.0521.8821.09-
Aug 23, 202421.9222.1021.9021.9221.14-
Aug 22, 202421.9221.9221.9221.9221.14-
Aug 21, 202421.9221.9221.9221.9221.14-
Aug 20, 202422.0522.0021.7521.9221.1411
Aug 19, 202422.2022.0021.9522.0521.26470
Aug 16, 202422.0521.9021.9022.0521.26-
Aug 15, 202422.0022.1021.9021.9221.142
Aug 14, 202422.0022.1022.0522.0021.21179
Aug 13, 202422.0522.0522.0522.0521.26-
Aug 12, 202422.1522.3521.9522.1521.36222
Aug 9, 202422.0522.3022.0022.1521.3650
Aug 8, 202422.1021.9521.9522.1021.31-
Aug 7, 202422.0522.0522.0522.3021.50-
Aug 6, 202421.8821.8521.7021.6720.9025
Aug 5, 202422.2522.1021.2021.5220.751
Aug 2, 202422.6322.8022.5522.5221.72-
Aug 1, 202422.6322.9522.9522.7721.964
Jul 31, 202422.7722.7022.7022.7321.9126
Jul 30, 202422.6322.8022.2522.4521.65-
Jul 29, 202423.1522.9022.3022.5221.7231
Jul 26, 202422.4023.1022.5522.8822.06447
Jul 25, 202422.1522.1522.0522.5221.7290
Jul 24, 202422.2022.3522.3522.1521.3613
Jul 23, 202422.4022.5022.5022.2521.45-
Jul 22, 202422.4522.7022.7022.4021.601
Jul 19, 202422.4522.5522.2522.4521.6589
Jul 18, 202422.7322.7522.5522.5821.7720
Jul 17, 202422.7722.9522.6022.4021.6049
Jul 16, 202422.7322.7322.7322.7321.91-
Jul 15, 202422.5222.8522.6522.7321.91145
Jul 12, 202422.3522.4522.3022.3021.501
Jul 11, 202421.8321.9521.9022.3521.554
Jul 10, 202422.0021.8521.7021.7721.00257
Jul 9, 202422.1022.0022.0021.5820.80-
Jul 8, 202422.1022.0422.0322.1521.362,260
Jul 5, 202422.2022.1022.0022.1521.363,516
Jul 4, 202422.1022.0422.0422.1521.361,280
Jul 3, 202422.3522.2022.0022.3021.501,792
Jul 2, 202422.2522.2522.1522.2021.412,611
Jul 1, 202422.6322.6022.2522.4521.651,096
Jun 28, 202422.4522.5022.2522.3521.551,346
Jun 27, 202422.7722.6022.3722.5221.721,073
Jun 26, 202423.1023.0022.5022.6321.825,090
Jun 25, 202423.4523.5523.5522.9222.10-
Jun 24, 202423.7723.5523.5523.5822.73173
Jun 21, 202424.0023.8023.7023.6322.7867
Jun 20, 202423.7324.2023.9024.0523.19414
Jun 19, 202423.6723.8523.7523.6722.8335
Jun 18, 202423.6323.8523.6023.6722.83146
Jun 17, 202423.3023.4423.4423.5222.681,490
Jun 14, 202424.1524.1524.1524.1523.29-
Jun 13, 202424.1024.2524.2524.1523.2927
Jun 12, 202424.0524.0524.0524.0523.19-
Jun 11, 202424.1023.9523.8524.0523.192,154
Jun 10, 202423.7323.8523.7023.7722.924
Jun 7, 202424.1023.8523.6523.6722.83118
Jun 6, 202424.1524.2024.1024.2023.33184
Jun 5, 202424.1524.4024.2324.3023.43890
Jun 4, 202424.3024.2524.1024.2523.3865
Jun 3, 202424.1024.2524.2024.1523.2913
May 31, 202423.6723.8523.6523.5822.7348
May 30, 202423.5223.7523.5523.5822.73-
May 29, 202424.1024.2523.4023.6322.78-
May 28, 202424.2524.4024.0524.2523.38-
May 24, 202424.0524.1524.1524.0523.19-
May 23, 202423.9224.2524.0023.8823.02185
May 22, 202423.8323.9023.9023.8322.97-
May 21, 202423.5223.9523.8023.6722.83158
May 20, 202423.8823.8023.7023.6722.83-
May 17, 202423.5823.7523.7023.5822.73226
May 16, 202422.6723.4522.6023.2522.4217
May 15, 202422.1522.2522.2522.5821.77-
May 14, 202421.8322.0021.9021.9221.1479
May 13, 202421.4521.9521.5521.9221.14169
May 10, 202421.4021.5021.4521.4520.68-
May 9, 202421.1521.3021.3021.1020.34-
May 8, 202421.5221.5020.9521.0520.304,405
May 7, 202421.5221.5521.4021.5220.75134
May 3, 202421.1021.2021.1521.1020.341
May 2, 202421.3021.2021.0521.1520.391
May 1, 202421.2521.2521.2521.2520.49-
Apr 30, 202421.4521.8521.1021.2520.49229

Related Tickers

3MU.F Manitou BF SA
19.88
+4.19%
 
C1C1.F Hiab Oyj
39.06
+0.10%
 
0MGH.IL Hiab Oyj
40.92
+5.96%
 
KGX.DE KION GROUP AG
37.22
+2.93%
 
TEX Terex Corporation
35.02
-1.67%