Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	151.50	151.55	150.60	151.40	138.35	6,185
2024-09-04	151.90	152.40	151.60	152.20	139.09	6,458
2024-09-03	152.40	152.60	152.20	152.20	139.09	199
2024-09-02	152.00	152.40	152.00	152.40	139.27	47
2024-08-30	151.50	152.00	151.40	151.60	138.54	877
2024-08-29	151.70	151.80	151.60	151.70	138.63	17
2024-08-28	151.50	152.00	151.40	151.40	138.35	38
2024-08-27	151.90	152.00	151.40	151.40	138.35	13
2024-08-23	151.30	151.80	151.30	151.30	138.26	461
2024-08-22	150.70	150.70	150.70	150.70	137.71	0
2024-08-21	150.60	151.00	150.00	150.70	137.71	126
2024-08-20	151.20	151.20	150.60	150.60	137.62	69
2024-08-19	151.80	152.00	151.40	151.70	138.63	17
2024-08-16	151.70	152.00	151.40	151.70	138.63	17
2024-08-15	151.80	151.80	151.80	151.80	138.72	42
2024-08-14	151.60	152.00	151.40	151.70	138.63	13
2024-08-13	151.70	152.00	151.40	151.70	138.63	50
2024-08-12	152.50	152.60	151.40	151.90	138.81	97
2024-08-09	153.50	153.60	152.80	153.40	140.18	24
2024-08-08	153.60	154.40	153.40	153.60	140.36	30
2024-08-07	154.30	154.80	154.00	154.30	141.00	14
2024-08-06	154.20	154.40	154.20	154.40	141.10	7
2024-08-05	153.90	153.90	152.60	153.90	140.64	83
2024-08-02	155.50	155.60	155.30	155.30	141.92	3
2024-08-01	157.20	157.20	154.60	155.70	142.28	18
2024-07-31	158.70	158.70	158.70	158.70	145.03	0
2024-07-30	158.70	159.00	158.30	158.30	144.66	23
2024-07-29	158.10	159.00	157.60	157.60	144.02	15
2024-07-26	156.80	157.90	156.80	157.90	144.29	51
2024-07-25	156.40	157.40	156.20	157.10	143.56	686
2024-07-24	155.70	156.40	155.60	156.20	142.74	534
2024-07-23	156.20	156.40	155.40	155.90	142.47	98
2024-07-22	154.90	157.00	154.60	156.20	142.74	141
2024-07-19	154.90	155.40	154.60	154.90	141.55	377
2024-07-18	155.00	155.40	155.00	155.20	141.83	71
2024-07-17	154.70	156.60	154.30	154.30	141.00	34
2024-07-16	153.80	154.80	153.00	154.40	141.10	78
2024-07-15	154.30	154.60	154.00	154.40	141.10	30
2024-07-12	154.00	155.00	154.00	154.80	141.46	300
2024-07-11	152.40	153.80	152.40	153.60	140.36	244
2024-07-10	151.80	152.00	151.40	151.50	138.45	172
2024-07-09	152.70	153.00	152.20	152.70	139.54	155
2024-07-08	152.20	153.60	151.60	152.60	139.45	803
2024-07-05	157.90	160.20	157.80	159.90	139.43	168
2024-07-04	157.90	158.30	155.60	158.30	138.04	2,589
2024-07-03	158.70	160.00	158.00	158.70	138.39	10,283
2024-07-02	157.90	158.60	157.70	157.70	137.51	187
2024-07-01	158.20	158.80	158.20	158.20	137.95	249
2024-06-28	157.70	158.00	157.60	157.80	137.60	200
2024-06-27	157.80	158.20	157.40	157.40	137.25	97
2024-06-26	158.20	158.20	157.80	158.00	137.78	143
2024-06-25	158.50	158.60	158.20	158.40	138.12	47
2024-06-24	158.10	158.60	157.80	158.10	137.86	181
2024-06-21	158.20	159.00	158.20	158.20	137.95	100
2024-06-20	158.10	158.20	157.20	157.40	137.25	245
2024-06-19	158.00	158.00	157.60	157.70	137.51	55
2024-06-18	159.00	159.00	158.40	159.00	138.65	123
2024-06-17	158.70	159.60	158.20	159.40	139.00	271
2024-06-14	160.30	161.00	160.30	160.30	139.78	86
2024-06-13	160.80	160.80	160.80	160.80	140.22	0

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	7.3200 EUR
2025-07-03	7.3200 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.