Palfinger AG (0MJ1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 22.40 | 23.10 | 22.55 | 22.88 | 22.88 | 447 |
| 25 Jul 2024 | 22.15 | 22.15 | 22.05 | 22.52 | 22.52 | 90 |
| 24 Jul 2024 | 22.20 | 22.35 | 22.35 | 22.15 | 22.15 | 13 |
| 23 Jul 2024 | 22.40 | 22.50 | 22.50 | 22.25 | 22.25 | - |
| 22 Jul 2024 | 22.45 | 22.70 | 22.70 | 22.40 | 22.40 | 1 |
| 19 Jul 2024 | 22.45 | 22.55 | 22.25 | 22.45 | 22.45 | 89 |
| 18 Jul 2024 | 22.73 | 22.75 | 22.55 | 22.58 | 22.58 | 20 |
| 17 Jul 2024 | 22.77 | 22.95 | 22.60 | 22.40 | 22.40 | 49 |
| 16 Jul 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 15 Jul 2024 | 22.52 | 22.85 | 22.65 | 22.73 | 22.73 | 145 |
| 12 Jul 2024 | 22.35 | 22.45 | 22.30 | 22.30 | 22.30 | 1 |
| 11 Jul 2024 | 21.83 | 21.95 | 21.90 | 22.35 | 22.35 | 4 |
| 10 Jul 2024 | 22.00 | 21.85 | 21.70 | 21.77 | 21.77 | 257 |
| 09 Jul 2024 | 22.10 | 22.00 | 22.00 | 21.58 | 21.58 | - |
| 08 Jul 2024 | 22.10 | 22.04 | 22.03 | 22.15 | 22.15 | 2,260 |
| 05 Jul 2024 | 22.20 | 22.10 | 22.00 | 22.15 | 22.15 | 3,516 |
| 04 Jul 2024 | 22.10 | 22.04 | 22.04 | 22.15 | 22.15 | 1,280 |
| 03 Jul 2024 | 22.35 | 22.20 | 22.00 | 22.30 | 22.30 | 1,792 |
| 02 Jul 2024 | 22.25 | 22.25 | 22.15 | 22.20 | 22.20 | 2,611 |
| 01 Jul 2024 | 22.63 | 22.60 | 22.25 | 22.45 | 22.45 | 1,096 |
| 28 Jun 2024 | 22.45 | 22.50 | 22.25 | 22.35 | 22.35 | 1,346 |
| 27 Jun 2024 | 22.77 | 22.60 | 22.37 | 22.52 | 22.52 | 1,073 |
| 26 Jun 2024 | 23.10 | 23.00 | 22.50 | 22.63 | 22.63 | 5,090 |
| 25 Jun 2024 | 23.45 | 23.55 | 23.55 | 22.92 | 22.92 | - |
| 24 Jun 2024 | 23.77 | 23.55 | 23.55 | 23.58 | 23.58 | 173 |
| 21 Jun 2024 | 24.00 | 23.80 | 23.70 | 23.63 | 23.63 | 67 |
| 20 Jun 2024 | 23.73 | 24.20 | 23.90 | 24.05 | 24.05 | 414 |
| 19 Jun 2024 | 23.67 | 23.85 | 23.75 | 23.67 | 23.67 | 35 |
| 18 Jun 2024 | 23.63 | 23.85 | 23.60 | 23.67 | 23.67 | 146 |
| 17 Jun 2024 | 23.30 | 23.44 | 23.44 | 23.52 | 23.52 | 1,490 |
| 14 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 13 Jun 2024 | 24.10 | 24.25 | 24.25 | 24.15 | 24.15 | 27 |
| 12 Jun 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 11 Jun 2024 | 24.10 | 23.95 | 23.85 | 24.05 | 24.05 | 2,154 |
| 10 Jun 2024 | 23.73 | 23.85 | 23.70 | 23.77 | 23.77 | 4 |
| 07 Jun 2024 | 24.10 | 23.85 | 23.65 | 23.67 | 23.67 | 118 |
| 06 Jun 2024 | 24.15 | 24.20 | 24.10 | 24.20 | 24.20 | 184 |
| 05 Jun 2024 | 24.15 | 24.40 | 24.23 | 24.30 | 24.30 | 890 |
| 04 Jun 2024 | 24.30 | 24.25 | 24.10 | 24.25 | 24.25 | 65 |
| 03 Jun 2024 | 24.10 | 24.25 | 24.20 | 24.15 | 24.15 | 13 |
| 31 May 2024 | 23.67 | 23.85 | 23.65 | 23.58 | 23.58 | 48 |
| 30 May 2024 | 23.52 | 23.75 | 23.55 | 23.58 | 23.58 | - |
| 29 May 2024 | 24.10 | 24.25 | 23.40 | 23.63 | 23.63 | - |
| 28 May 2024 | 24.25 | 24.40 | 24.05 | 24.25 | 24.25 | - |
| 24 May 2024 | 24.05 | 24.15 | 24.15 | 24.05 | 24.05 | - |
| 23 May 2024 | 23.92 | 24.25 | 24.00 | 23.88 | 23.88 | 185 |
| 22 May 2024 | 23.83 | 23.90 | 23.90 | 23.83 | 23.83 | - |
| 21 May 2024 | 23.52 | 23.95 | 23.80 | 23.67 | 23.67 | 158 |
| 20 May 2024 | 23.88 | 23.80 | 23.70 | 23.67 | 23.67 | - |
| 17 May 2024 | 23.58 | 23.75 | 23.70 | 23.58 | 23.58 | 226 |
| 16 May 2024 | 22.67 | 23.45 | 22.60 | 23.25 | 23.25 | 17 |
| 15 May 2024 | 22.15 | 22.25 | 22.25 | 22.58 | 22.58 | - |
| 14 May 2024 | 21.83 | 22.00 | 21.90 | 21.92 | 21.92 | 79 |
| 13 May 2024 | 21.45 | 21.95 | 21.55 | 21.92 | 21.92 | 169 |
| 10 May 2024 | 21.40 | 21.50 | 21.45 | 21.45 | 21.45 | - |
| 09 May 2024 | 21.15 | 21.30 | 21.30 | 21.10 | 21.10 | - |
| 08 May 2024 | 21.52 | 21.50 | 20.95 | 21.05 | 21.05 | 4,405 |
| 07 May 2024 | 21.52 | 21.55 | 21.40 | 21.52 | 21.52 | 134 |
| 03 May 2024 | 21.10 | 21.20 | 21.15 | 21.10 | 21.10 | 1 |
| 02 May 2024 | 21.30 | 21.20 | 21.05 | 21.15 | 21.15 | 1 |
| 01 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 30 Apr 2024 | 21.45 | 21.85 | 21.10 | 21.25 | 21.25 | 229 |
| 29 Apr 2024 | 21.52 | 21.65 | 21.65 | 21.45 | 21.45 | - |
| 26 Apr 2024 | 22.15 | 22.55 | 21.60 | 21.77 | 21.77 | 3,927 |
| 25 Apr 2024 | 22.15 | 22.25 | 22.15 | 22.15 | 22.15 | 140 |
| 24 Apr 2024 | 22.10 | 22.20 | 22.05 | 22.00 | 22.00 | 3,546 |
| 23 Apr 2024 | 21.83 | 22.00 | 21.86 | 21.83 | 21.83 | 1,115 |
| 22 Apr 2024 | 21.63 | 21.65 | 21.59 | 21.52 | 21.52 | 460 |
| 19 Apr 2024 | 21.67 | 21.75 | 21.49 | 21.63 | 21.63 | 4,154 |
| 18 Apr 2024 | 21.58 | 21.70 | 21.30 | 21.40 | 21.40 | 95 |
| 17 Apr 2024 | 20.63 | 21.45 | 20.75 | 21.30 | 21.30 | 375 |
| 16 Apr 2024 | 21.73 | 21.80 | 21.17 | 21.20 | 21.20 | 1,010 |
| 15 Apr 2024 | 21.88 | 22.00 | 21.55 | 21.92 | 21.92 | 55 |
| 15 Apr 2024 | 1.05 Dividend | |||||
| 12 Apr 2024 | 22.67 | 22.65 | 22.41 | 22.52 | 21.47 | 192 |
| 11 Apr 2024 | 22.83 | 22.85 | 22.45 | 22.73 | 21.67 | 99 |
| 10 Apr 2024 | 22.67 | 22.75 | 22.68 | 22.67 | 21.62 | 448 |
| 09 Apr 2024 | 22.73 | 22.85 | 22.85 | 22.63 | 21.57 | - |
| 08 Apr 2024 | 22.88 | 22.80 | 22.75 | 22.73 | 21.67 | 14 |
| 05 Apr 2024 | 22.83 | 22.90 | 22.72 | 22.77 | 21.71 | 1,654 |
| 04 Apr 2024 | 22.83 | 22.95 | 22.75 | 22.88 | 21.81 | 3,934 |
| 03 Apr 2024 | 22.83 | 22.95 | 22.78 | 22.83 | 21.76 | 5,561 |
| 02 Apr 2024 | 23.15 | 23.25 | 22.78 | 23.15 | 22.07 | 5,090 |
| 28 Mar 2024 | 23.20 | 23.35 | 23.05 | 23.20 | 22.12 | 4,194 |
| 27 Mar 2024 | 23.25 | 23.20 | 23.00 | 23.05 | 21.98 | 2,254 |
| 26 Mar 2024 | 23.10 | 23.20 | 22.95 | 23.05 | 21.98 | 1,015 |
| 25 Mar 2024 | 23.00 | 23.20 | 22.90 | 23.05 | 21.98 | 4,776 |
| 22 Mar 2024 | 22.92 | 23.15 | 22.90 | 23.00 | 21.93 | 2,730 |
| 21 Mar 2024 | 22.92 | 23.20 | 22.98 | 23.05 | 21.98 | 3,548 |
| 20 Mar 2024 | 23.00 | 23.15 | 22.85 | 23.00 | 21.93 | 1,049 |
| 19 Mar 2024 | 23.52 | 23.70 | 23.17 | 23.10 | 22.02 | 490 |
| 18 Mar 2024 | 23.40 | 23.65 | 23.35 | 23.52 | 22.43 | 329 |
| 15 Mar 2024 | 24.00 | 24.10 | 23.42 | 23.40 | 22.31 | 232 |
| 14 Mar 2024 | 24.05 | 24.15 | 23.90 | 23.92 | 22.81 | 73 |
| 13 Mar 2024 | 24.00 | 24.05 | 23.93 | 24.00 | 22.88 | 137 |
| 12 Mar 2024 | 24.15 | 24.35 | 23.80 | 24.15 | 23.02 | 179 |
| 11 Mar 2024 | 24.58 | 24.60 | 24.05 | 23.92 | 22.81 | 93 |
| 08 Mar 2024 | 24.35 | 24.45 | 24.30 | 24.20 | 23.07 | 708 |
| 07 Mar 2024 | 24.10 | 24.15 | 24.00 | 24.00 | 22.88 | 1,219 |
| 06 Mar 2024 | 23.92 | 24.15 | 23.85 | 24.00 | 22.88 | 145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.