Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	156.10	156.18	156.10	156.10	136.12	7
2024-03-14	156.10	156.10	156.10	156.10	136.12	0
2024-03-13	156.20	156.70	156.20	156.70	136.64	497
2024-03-12	156.20	156.20	155.90	155.90	135.94	8
2024-03-11	156.38	156.38	155.60	155.60	135.68	3,756
2024-03-08	156.50	156.60	156.20	156.40	136.38	336
2024-03-07	156.60	156.60	156.39	156.40	136.38	248
2024-03-06	156.50	158.60	156.40	156.50	136.47	48
2024-03-05	156.50	156.80	156.00	156.00	136.03	2
2024-03-04	156.60	156.60	156.60	156.60	136.56	1
2024-03-01	156.70	157.00	156.43	156.60	136.56	131
2024-02-29	156.90	159.00	156.56	156.70	136.64	6,862
2024-02-28	156.30	156.81	156.20	156.40	136.38	28
2024-02-27	156.42	156.42	156.20	156.40	136.38	30
2024-02-26	156.60	156.80	156.40	156.50	136.47	8
2024-02-23	156.50	156.80	156.00	156.80	136.73	126
2024-02-22	156.30	157.00	156.10	156.10	136.12	30
2024-02-21	156.50	156.50	156.00	156.50	136.47	32
2024-02-20	156.30	156.81	156.00	156.50	136.47	219
2024-02-19	157.00	157.00	155.71	156.70	136.64	3,898
2024-02-16	157.70	158.60	157.50	157.50	137.34	10
2024-02-15	157.60	158.60	157.60	157.60	137.43	94
2024-02-14	157.40	158.20	157.40	158.20	137.95	180
2024-02-13	156.00	156.82	156.00	156.00	136.03	79
2024-02-12	156.10	156.60	155.40	155.70	135.77	102
2024-02-09	155.70	155.81	155.40	155.80	135.86	195
2024-02-08	155.60	155.90	155.52	155.90	135.94	102
2024-02-07	155.70	156.40	155.43	156.10	136.12	17
2024-02-06	156.50	156.50	155.60	156.50	136.47	4
2024-02-05	156.20	156.80	156.20	156.30	136.29	43
2024-02-02	155.50	155.60	155.40	155.50	135.60	297
2024-02-01	155.90	156.20	155.00	155.50	135.60	49
2024-01-31	156.33	156.33	155.39	156.00	136.03	173
2024-01-30	156.70	156.81	156.38	156.70	136.64	21
2024-01-29	156.60	157.00	156.20	156.70	136.64	119
2024-01-26	156.50	157.00	156.40	156.50	136.47	9,305
2024-01-25	156.70	157.00	156.19	156.70	136.64	153
2024-01-24	156.70	157.00	156.50	156.50	136.47	106
2024-01-23	156.90	156.90	156.90	156.90	136.82	0
2024-01-22	156.90	156.90	156.20	156.90	136.82	59
2024-01-19	157.70	158.00	156.78	156.90	136.82	39
2024-01-18	157.60	157.80	157.00	157.40	137.25	180
2024-01-17	158.18	158.18	157.00	157.30	137.17	74
2024-01-16	157.40	158.40	157.40	158.00	137.78	269
2024-01-15	157.10	157.40	156.60	157.00	136.90	40
2024-01-12	157.30	157.40	156.60	157.10	136.99	145
2024-01-11	157.20	158.00	155.60	155.60	135.68	101
2024-01-10	157.80	157.80	156.40	157.40	137.25	62
2024-01-09	156.40	158.00	156.40	156.90	136.82	517
2024-01-08	155.10	155.80	155.10	155.10	135.25	107
2024-01-05	155.00	155.40	154.60	154.80	134.99	204
2024-01-04	154.90	155.40	154.60	154.90	135.07	151
2024-01-03	153.60	155.00	153.58	154.30	134.55	304
2024-01-02	153.70	154.10	153.20	154.10	134.38	167
2023-12-29	154.00	154.40	154.00	154.00	134.29	35
2023-12-28	153.90	154.20	153.60	154.00	134.29	551
2023-12-27	154.50	154.50	153.60	154.50	134.72	361
2023-12-22	154.00	154.40	154.00	154.20	134.46	9,338
2023-12-21	152.70	154.00	152.60	153.80	134.11	286
2023-12-20	152.20	153.03	152.20	152.40	132.89	166

← NewerPage 12 of 22 · 1,263 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.