Pfeiffer Vacuum Technology O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 165.40 | 165.80 | 163.40 | 163.40 | 163.40 | 2,965 |
| 2026-10-21 | 166.20 | 166.60 | 165.20 | 165.40 | 165.40 | 555 |
| 2026-10-20 | 166.60 | 166.60 | 165.40 | 165.40 | 165.40 | 1,104 |
| 2026-10-19 | 166.00 | 166.80 | 165.20 | 166.40 | 166.40 | 961 |
| 2026-10-16 | 166.20 | 166.40 | 165.20 | 165.60 | 165.60 | 560 |
| 2026-10-15 | 168.00 | 168.00 | 165.40 | 166.20 | 166.20 | 1,367 |
| 2026-10-14 | 167.00 | 167.80 | 167.00 | 167.40 | 167.40 | 720 |
| 2026-10-13 | 168.40 | 168.40 | 166.80 | 167.40 | 167.40 | 773 |
| 2026-10-12 | 166.00 | 168.60 | 166.00 | 167.40 | 167.40 | 689 |
| 2026-10-09 | 167.20 | 168.60 | 167.20 | 168.00 | 168.00 | 381 |
| 2026-10-08 | 167.00 | 168.20 | 167.00 | 167.40 | 167.40 | 869 |
| 2026-10-07 | 167.60 | 169.00 | 166.40 | 167.40 | 167.40 | 1,600 |
| 2026-10-06 | 168.60 | 168.80 | 167.20 | 167.60 | 167.60 | 1,185 |
| 2026-10-05 | 166.60 | 168.60 | 166.60 | 168.00 | 168.00 | 964 |
| 2026-10-02 | 166.40 | 168.00 | 166.40 | 166.80 | 166.80 | 352 |
| 2026-10-01 | 168.20 | 168.20 | 166.80 | 166.80 | 166.80 | 1,588 |
| 2026-09-30 | 166.00 | 168.40 | 166.00 | 167.40 | 167.40 | 1,223 |
| 2026-09-29 | 166.20 | 168.40 | 166.00 | 167.20 | 167.20 | 2,024 |
| 2026-09-28 | 168.80 | 168.80 | 166.00 | 166.00 | 166.00 | 706 |
| 2026-09-25 | 166.00 | 168.00 | 166.00 | 167.40 | 167.40 | 1,134 |
| 2026-09-24 | 163.60 | 167.20 | 163.60 | 165.80 | 165.80 | 5,679 |
| 2026-09-23 | 162.60 | 164.60 | 162.20 | 164.00 | 164.00 | 2,664 |
| 2026-09-22 | 162.20 | 164.40 | 162.20 | 162.40 | 162.40 | 757 |
| 2026-09-21 | 164.80 | 164.80 | 162.60 | 162.60 | 162.60 | 644 |
| 2026-09-18 | 164.60 | 164.80 | 164.00 | 164.00 | 164.00 | 9,322 |
| 2026-09-17 | 165.20 | 165.20 | 164.00 | 164.60 | 164.60 | 3,747 |
| 2026-09-16 | 164.60 | 165.20 | 164.00 | 164.60 | 164.60 | 519 |
| 2026-09-15 | 165.20 | 165.20 | 164.00 | 164.60 | 164.60 | 1,893 |
| 2026-09-14 | 164.40 | 165.00 | 164.40 | 164.40 | 164.40 | 1,193 |
| 2026-09-11 | 163.80 | 165.20 | 163.80 | 164.40 | 164.40 | 6,096 |
| 2026-09-10 | 164.20 | 164.80 | 164.20 | 164.60 | 164.60 | 1,863 |
| 2026-09-09 | 164.40 | 164.80 | 163.60 | 164.60 | 164.60 | 4,024 |
| 2026-09-08 | 164.60 | 165.00 | 164.60 | 164.80 | 164.80 | 1,027 |
| 2026-09-07 | 165.00 | 165.20 | 164.60 | 165.00 | 165.00 | 980 |
| 2026-09-04 | 165.00 | 165.00 | 164.60 | 164.80 | 164.80 | 3,455 |
| 2026-09-03 | 164.80 | 165.00 | 163.80 | 164.60 | 164.60 | 5,172 |
| 2026-09-02 | 164.80 | 165.00 | 163.60 | 164.00 | 164.00 | 2,253 |
| 2026-09-01 | 164.60 | 165.00 | 164.00 | 164.00 | 164.00 | 1,351 |
| 2026-08-31 | 164.00 | 165.00 | 163.40 | 164.80 | 164.80 | 12,984 |
| 2026-08-28 | 163.60 | 163.80 | 162.40 | 163.20 | 163.20 | 951 |
| 2026-08-27 | 163.80 | 164.20 | 162.60 | 163.20 | 163.20 | 955 |
| 2026-08-26 | 162.60 | 163.40 | 162.60 | 163.00 | 163.00 | 372 |
| 2026-08-25 | 163.40 | 164.00 | 163.00 | 163.20 | 163.20 | 1,276 |
| 2026-08-24 | 163.40 | 163.60 | 162.40 | 163.00 | 163.00 | 1,260 |
| 2026-08-21 | 162.80 | 163.40 | 162.20 | 163.00 | 163.00 | 1,681 |
| 2026-08-20 | 164.20 | 164.20 | 161.00 | 162.00 | 162.00 | 15,408 |
| 2026-08-19 | 162.80 | 163.60 | 162.00 | 163.20 | 163.20 | 2,228 |
| 2026-08-18 | 163.80 | 165.00 | 162.40 | 162.60 | 162.60 | 1,935 |
| 2026-08-17 | 164.40 | 164.40 | 163.00 | 164.00 | 164.00 | 1,061 |
| 2026-08-14 | 164.00 | 164.60 | 162.20 | 164.00 | 164.00 | 861 |
| 2026-08-13 | 165.00 | 165.00 | 163.20 | 164.00 | 164.00 | 2,064 |
| 2026-08-12 | 165.00 | 165.20 | 162.80 | 164.40 | 164.40 | 2,952 |
| 2026-08-11 | 164.00 | 165.40 | 163.00 | 164.60 | 164.60 | 3,862 |
| 2026-08-10 | 164.60 | 165.00 | 164.20 | 164.20 | 164.20 | 2,998 |
| 2026-08-07 | 165.00 | 165.00 | 164.60 | 164.80 | 164.80 | 2,052 |
| 2026-08-06 | 164.80 | 165.00 | 164.20 | 164.80 | 164.80 | 1,921 |
| 2026-08-05 | 164.60 | 165.00 | 163.00 | 164.80 | 164.80 | 6,238 |
| 2026-08-04 | 164.40 | 165.00 | 163.40 | 165.00 | 165.00 | 3,423 |
| 2026-08-03 | 164.00 | 164.80 | 162.60 | 164.80 | 164.80 | 8,174 |
| 2026-07-31 | 162.00 | 163.80 | 162.00 | 163.80 | 163.80 | 5,917 |
Page 1 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.