Pfeiffer Vacuum Technology O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	166.80	168.60	166.80	167.80	160.61	1,013
2026-05-07	167.80	168.20	167.20	167.80	160.61	2,354
2026-05-06	167.00	168.00	167.00	168.00	160.80	2,229
2026-05-05	167.20	168.40	166.20	167.60	160.42	1,413
2026-05-04	168.60	168.60	166.40	167.00	159.84	1,316
2026-04-30	166.40	167.60	166.20	167.40	160.23	2,904
2026-04-29	167.20	167.20	166.40	166.80	159.65	1,535
2026-04-28	167.80	167.80	167.00	167.00	159.84	627
2026-04-27	167.60	167.80	167.00	167.80	160.61	1,876
2026-04-24	167.00	167.60	166.80	167.60	160.42	491
2026-04-23	166.60	167.40	166.40	167.40	160.23	1,594
2026-04-22	167.80	167.80	166.60	166.80	159.65	1,326
2026-04-21	167.60	167.60	166.60	167.00	159.84	1,116
2026-04-20	167.00	168.20	167.00	167.60	160.42	3,016
2026-04-17	167.60	167.60	167.00	167.60	160.42	3,929
2026-04-16	168.00	168.20	167.40	167.40	160.23	804
2026-04-15	167.00	168.40	167.00	167.40	160.23	1,817
2026-04-14	167.00	167.40	166.80	167.00	159.84	2,003
2026-04-13	167.40	167.60	166.40	167.20	160.03	3,477
2026-04-10	166.40	167.60	166.00	167.40	160.23	2,896
2026-04-09	165.80	166.60	165.80	166.20	159.08	1,429
2026-04-08	165.80	165.80	165.00	165.40	158.31	1,337
2026-04-07	164.60	166.00	164.60	165.00	157.93	1,917
2026-04-02	164.40	165.40	164.40	165.00	157.93	1,255
2026-04-01	164.20	165.60	164.20	164.80	157.74	2,174
2026-03-31	164.00	165.00	164.00	165.00	157.93	2,342
2026-03-30	164.20	164.20	163.60	164.00	156.97	8,084
2026-03-27	163.00	164.20	163.00	164.00	156.97	2,547
2026-03-26	162.00	164.00	162.00	163.40	156.40	1,201
2026-03-25	162.60	164.00	162.40	163.60	156.59	5,573
2026-03-24	163.00	163.60	162.40	163.00	156.01	1,312
2026-03-23	163.00	164.60	162.00	163.40	156.40	5,910
2026-03-20	166.00	166.00	164.40	165.00	157.93	2,676
2026-03-19	165.00	165.80	164.80	165.00	157.93	1,957
2026-03-18	165.00	166.20	165.00	165.80	158.69	3,400
2026-03-17	165.40	165.80	165.00	165.20	158.12	953
2026-03-16	164.20	165.80	164.20	165.80	158.69	661
2026-03-13	165.20	165.40	165.00	165.40	158.31	3,971
2026-03-12	165.60	166.00	164.80	165.00	157.93	6,407
2026-03-11	164.80	165.20	164.20	165.00	157.93	9,176
2026-03-10	165.00	165.80	161.00	164.60	157.55	9,611
2026-03-09	165.20	165.80	164.00	164.60	157.55	4,083
2026-03-06	165.00	165.60	165.00	165.00	157.93	2,775
2026-03-05	165.80	166.00	165.00	165.00	157.93	1,596
2026-03-04	165.40	165.60	164.00	165.00	157.93	2,415
2026-03-03	165.20	165.40	164.00	165.00	157.93	3,023
2026-03-02	165.80	166.00	163.80	165.00	157.93	5,535
2026-02-27	165.00	165.40	165.00	165.00	157.93	2,362
2026-02-26	165.00	165.60	164.60	165.00	157.93	2,446
2026-02-25	165.20	165.40	165.00	165.00	157.93	2,239
2026-02-24	165.20	166.00	165.00	165.20	158.12	1,321
2026-02-23	165.00	165.60	165.00	165.20	158.12	1,781
2026-02-20	164.60	165.20	163.60	164.60	157.55	1,783
2026-02-19	165.20	165.80	164.40	164.60	157.55	1,289
2026-02-18	166.20	166.40	165.00	165.20	158.12	2,235
2026-02-17	164.80	167.00	164.80	166.20	159.08	1,694
2026-02-16	165.60	166.60	165.40	165.80	158.69	1,704
2026-02-13	165.60	165.60	165.00	165.60	158.50	1,130
2026-02-12	164.80	166.20	164.80	165.60	158.50	1,446
2026-02-11	165.40	165.40	164.80	165.00	157.93	3,067

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	7.3200 EUR
2025-07-03	7.9300 EUR
2024-07-08	7.3200 EUR
2023-05-03	0.1100 EUR
2022-05-20	4.0800 EUR
2021-05-13	1.6000 EUR
2020-05-21	1.2500 EUR
2019-05-24	2.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.