Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	160.50	160.50	160.50	160.50	139.96	0
2024-06-11	160.60	161.00	160.60	160.60	140.04	18
2024-06-10	159.80	160.00	158.40	160.00	139.52	17
2024-06-07	160.10	160.10	158.40	160.10	139.61	335
2024-06-06	159.40	159.60	159.00	159.60	139.17	44
2024-06-05	159.50	159.80	158.80	159.20	138.82	31
2024-06-04	158.50	158.50	158.50	158.50	138.21	0
2024-06-03	159.20	159.20	158.00	158.30	138.04	98
2024-05-31	159.20	159.80	159.20	159.30	138.91	68
2024-05-30	158.20	159.40	158.20	159.00	138.65	50
2024-05-29	158.30	158.40	158.00	158.30	138.04	63
2024-05-28	158.80	159.10	158.20	159.10	138.74	38
2024-05-24	158.70	159.20	158.40	158.90	138.56	47
2024-05-23	158.70	159.00	158.50	158.50	138.21	0
2024-05-22	158.60	158.60	158.00	158.40	138.12	8
2024-05-21	158.90	159.20	158.60	158.90	138.56	21
2024-05-20	158.70	159.20	158.00	158.00	137.78	30
2024-05-17	155.50	159.10	155.20	159.10	138.74	33
2024-05-16	156.00	156.60	155.20	155.70	135.77	26
2024-05-15	155.50	156.40	155.40	155.50	135.60	92
2024-05-14	155.40	155.80	155.40	155.40	135.51	2
2024-05-13	154.70	155.00	154.70	154.70	134.90	5
2024-05-10	154.20	154.40	153.40	153.90	134.20	32
2024-05-09	153.70	154.00	153.40	153.70	134.03	201
2024-05-08	154.00	154.40	154.00	154.20	134.46	3,662
2024-05-07	154.40	154.40	153.80	153.80	134.11	9
2024-05-03	154.50	154.60	154.30	154.30	134.55	4
2024-05-02	154.30	154.30	154.20	154.30	134.55	4
2024-05-01	153.90	153.90	153.90	153.90	134.20	0
2024-04-30	153.90	154.60	153.90	153.90	134.20	215
2024-04-29	154.20	154.60	154.10	154.10	134.38	52
2024-04-26	154.30	154.60	154.30	154.30	134.55	10
2024-04-25	154.40	154.40	154.00	154.20	134.46	4
2024-04-24	154.40	154.40	154.40	154.40	134.64	0
2024-04-23	153.70	153.70	153.70	153.70	134.03	0
2024-04-22	154.60	154.60	153.88	154.00	134.29	281
2024-04-19	154.10	154.40	153.60	153.60	133.94	22
2024-04-18	153.60	154.60	153.60	153.60	133.94	296
2024-04-17	154.00	154.60	152.40	154.10	134.38	107
2024-04-16	153.10	153.81	152.20	153.00	133.42	606
2024-04-15	154.50	154.80	153.98	154.50	134.72	8,045
2024-04-12	154.50	155.00	154.40	154.60	134.81	7,795
2024-04-11	155.10	155.40	154.80	154.80	134.99	8,613
2024-04-10	154.90	155.20	154.40	155.10	135.25	7,818
2024-04-09	155.40	155.40	154.42	154.90	135.07	479
2024-04-08	155.50	155.60	155.39	155.50	135.60	131
2024-04-05	155.84	155.84	155.60	155.80	135.86	14,792
2024-04-04	156.00	156.38	155.60	155.70	135.77	3,866
2024-04-03	155.70	155.70	155.70	155.70	135.77	0
2024-04-02	155.80	156.40	154.99	155.80	135.86	226
2024-03-28	156.10	156.20	155.60	156.10	136.12	186
2024-03-27	155.80	156.10	155.80	156.10	136.12	115
2024-03-26	155.50	156.00	155.40	155.50	135.60	382
2024-03-25	155.60	155.80	155.20	155.70	135.77	16,890
2024-03-22	156.10	156.10	155.18	156.10	136.12	15,023
2024-03-21	156.00	156.40	156.00	156.00	136.03	2
2024-03-20	156.00	156.20	155.96	156.20	136.21	10,775
2024-03-19	156.30	156.30	156.12	156.30	136.29	2
2024-03-18	155.90	156.20	155.80	155.80	135.86	2
2024-03-15	156.10	156.18	156.10	156.10	136.12	7

← NewerPage 11 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.