UK markets closed

Palfinger AG (0MJ1.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
29.73-0.52 (-1.74%)
At close: 05:40PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202329.7529.7529.1629.7329.73900
21 Mar 202330.0530.2530.0030.2530.251,050
20 Mar 202329.5229.9029.3029.6329.63486
17 Mar 202330.6330.7529.6029.9229.92483
16 Mar 202329.6330.5629.9030.5830.581,729
15 Mar 202330.7330.5729.5830.7330.73581
14 Mar 202330.0031.0530.4931.0031.001,672
13 Mar 202331.4030.7830.0030.3530.35553
10 Mar 202332.0532.0531.2531.7731.771,228
09 Mar 202332.3532.5032.1032.4032.402,356
08 Mar 202331.6332.5532.1232.2532.25445
07 Mar 202332.4532.7031.9132.3532.35595
06 Mar 202332.3532.5032.2032.1532.15696
03 Mar 202332.0032.3032.0532.0532.052,048
02 Mar 202331.4032.0031.5031.3531.351,021
01 Mar 202331.4031.6231.5531.4531.451,012
28 Feb 202330.4531.4930.7031.2031.203,212
27 Feb 202330.0030.6530.2030.2030.202,427
24 Feb 202330.0530.5030.1530.1530.151,372
23 Feb 202330.1030.4529.7530.5230.524,497
22 Feb 202330.5230.6029.9030.2530.253,077
21 Feb 202329.4030.8029.6530.4030.406,086
20 Feb 202329.7729.8529.4529.8329.831,499
17 Feb 202329.5829.5529.2529.1529.15966
16 Feb 202329.4529.6729.0529.5229.521,036
15 Feb 202329.5829.5029.3029.3529.35100,914
14 Feb 202329.1529.7529.4529.2529.25765
13 Feb 202328.3529.3528.7029.3529.351,483
10 Feb 202328.8328.9528.2528.2528.25979
09 Feb 202328.7329.2028.9028.6728.67343
08 Feb 202328.2028.6728.6028.7328.73546
07 Feb 202328.5228.4028.2028.3528.35240
06 Feb 202328.7328.6528.4028.2028.20650
03 Feb 202328.5828.7028.3528.3528.35419
02 Feb 202328.2528.9028.4028.8328.831,889
01 Feb 202327.8828.4527.9028.3528.35694
31 Jan 202327.8827.8527.5527.5227.523,461
30 Jan 202327.3527.8527.2527.3527.35751
27 Jan 202327.2527.4527.1527.2027.20622
26 Jan 202327.1026.9826.9526.8826.88113
25 Jan 202326.6326.9526.5526.8326.83447
24 Jan 202326.9226.8026.5527.0027.00412
23 Jan 202327.0027.0026.5526.8326.83286
20 Jan 202326.4526.5526.1526.2526.25957
19 Jan 202327.1526.7526.0526.3526.353,767
18 Jan 202326.6727.8027.3527.3027.30887
17 Jan 202326.4026.6526.4026.6326.631,312
16 Jan 202327.2026.5326.4526.8326.831,885
13 Jan 202326.5827.1026.6027.1027.102,526
12 Jan 202326.5226.9026.3026.4026.402,462
11 Jan 202326.0526.6026.1526.1026.10609
10 Jan 202325.7326.2025.6025.7325.731,184
09 Jan 202325.7725.9525.5525.8325.83698
06 Jan 202324.9225.4525.1525.1025.102,166
05 Jan 202325.0525.4525.2025.5225.522,893
04 Jan 202324.6325.5024.7525.2525.251,549
03 Jan 202324.5224.7524.5024.5224.521,290
30 Dec 202223.9223.8023.6523.7723.771,596
29 Dec 202224.2523.9523.8023.7323.731,716
28 Dec 202224.3024.2023.6523.6723.671,653
23 Dec 202223.7324.1023.9523.8323.83624
22 Dec 202223.9223.9023.6023.8823.88363
21 Dec 202223.7724.0023.8023.7323.73383
20 Dec 202223.6723.8523.5023.4023.40924
19 Dec 202223.7323.7023.4023.4023.403,766
16 Dec 202223.6723.8522.9523.6323.6353,232
15 Dec 202223.7723.5523.1023.4523.451,740
14 Dec 202223.5824.0022.8023.4023.401,847
13 Dec 202223.9224.0223.6023.6323.635,243
12 Dec 202224.0024.2523.9524.3524.351,287
09 Dec 202224.0524.5024.1524.0024.005,190
08 Dec 202224.0024.5023.8524.0524.053,895
07 Dec 202224.3524.1524.0224.3024.30311
06 Dec 202224.4524.6524.5024.4524.452,664
05 Dec 202224.7725.0524.5024.8824.881,173
02 Dec 202225.1025.2224.9525.1025.103,269
01 Dec 202225.1525.0624.9524.8824.88320
30 Nov 202225.3025.2024.9524.9224.921,963
29 Nov 202224.8825.2524.4524.7724.772,200
28 Nov 202225.2024.6524.4524.6724.67564
25 Nov 202225.4025.0024.7525.1025.10464
24 Nov 202224.5825.0524.9024.8824.88705
23 Nov 202224.3024.7524.2024.2524.251,989
22 Nov 202224.8324.6524.3524.5824.58418
21 Nov 202225.0525.1024.5024.4524.45881
18 Nov 202225.3025.5524.8625.1525.152,627
17 Nov 202224.5824.9324.5524.7324.73195
16 Nov 202225.2025.1024.1524.1524.152,555
15 Nov 202225.5825.5024.6525.2525.254,891
14 Nov 202225.1526.0025.3025.4025.401,044
11 Nov 202225.1525.4525.2325.2025.20568
10 Nov 202224.2025.0024.2524.7324.732,279
09 Nov 202224.3524.2524.2024.4024.40113
08 Nov 202224.3524.6524.5024.3024.30591
07 Nov 202224.1524.7024.1524.3024.301,742
04 Nov 202224.1024.6424.6024.3524.35169
03 Nov 202222.7323.7723.4023.8323.83757
02 Nov 202223.4023.3523.0523.1523.151,754
01 Nov 202223.7723.6022.8322.7722.77531
31 Oct 202222.7723.7023.0023.1523.15900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...