Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	151.80	152.41	151.60	151.90	132.46	475
2023-12-18	152.80	153.00	151.45	151.60	132.20	9,382
2023-12-15	152.90	153.80	152.00	152.10	132.63	107
2023-12-14	152.80	153.60	152.70	153.10	133.50	40
2023-12-13	152.70	153.22	152.60	152.60	133.07	56
2023-12-12	153.00	153.50	153.00	153.50	133.85	115
2023-12-11	152.00	153.60	152.00	152.70	133.15	133
2023-12-08	151.50	152.40	151.40	151.40	132.02	228
2023-12-07	151.70	151.80	151.40	151.60	132.20	427
2023-12-06	150.80	151.80	150.80	150.80	131.50	364
2023-12-05	150.50	151.00	150.40	150.50	131.24	1,057
2023-12-04	150.70	151.02	150.40	150.80	131.50	606
2023-12-01	151.20	153.60	150.80	151.40	132.02	391
2023-11-30	151.40	151.40	150.80	150.90	131.58	937
2023-11-29	151.50	152.00	151.50	151.50	132.11	67
2023-11-28	151.70	151.70	151.00	151.70	132.28	93
2023-11-27	152.30	152.60	151.40	151.90	132.46	563
2023-11-24	152.20	152.40	151.60	151.90	132.46	12
2023-11-23	152.00	152.40	151.50	151.50	132.11	74
2023-11-22	152.00	152.40	151.80	152.20	132.72	216
2023-11-21	152.50	152.56	151.60	152.20	132.72	479
2023-11-20	152.20	152.80	152.00	152.00	132.54	222
2023-11-17	152.10	153.00	152.10	152.10	132.63	397
2023-11-16	151.50	152.03	150.85	152.00	132.54	338
2023-11-15	150.90	152.40	150.70	150.70	131.41	201
2023-11-14	150.40	150.80	150.20	150.30	131.06	141
2023-11-13	150.40	150.97	150.20	150.40	131.15	241
2023-11-10	150.40	150.60	150.00	150.40	131.15	2,677
2023-11-09	150.40	150.60	149.99	150.30	131.06	1,149
2023-11-08	150.50	150.60	149.99	150.40	131.15	290
2023-11-07	151.60	151.60	150.00	150.50	131.24	1,215
2023-11-06	151.50	153.40	151.33	151.70	132.28	388
2023-11-03	148.21	151.80	148.21	151.30	131.93	1,676
2023-11-02	147.17	148.00	147.17	147.40	128.53	4,892
2023-11-01	146.10	146.40	146.07	146.10	127.40	3,082
2023-10-31	146.10	146.20	145.80	146.20	127.49	9,430
2023-10-30	146.20	146.30	145.79	146.30	127.57	13,892
2023-10-27	146.00	146.60	146.00	146.10	127.40	424
2023-10-26	146.10	146.20	145.60	146.00	127.31	357
2023-10-25	146.20	146.20	145.80	145.90	127.22	228
2023-10-24	146.37	146.89	146.37	146.60	127.84	9,557
2023-10-23	146.00	146.00	145.50	145.50	126.88	595
2023-10-20	146.20	146.40	145.80	146.30	127.57	6,982
2023-10-19	146.30	146.40	145.97	146.40	127.66	314
2023-10-18	146.40	146.60	145.99	146.40	127.66	138
2023-10-17	146.20	146.40	146.17	146.30	127.57	13,207
2023-10-16	146.30	146.40	146.00	146.10	127.40	7,610
2023-10-13	146.17	146.60	146.17	146.20	127.49	14,344
2023-10-12	146.40	146.60	146.00	146.60	127.84	11,796
2023-10-11	146.50	146.60	146.18	146.50	127.75	6,928
2023-10-10	146.50	147.10	146.20	147.10	128.27	6,902
2023-10-09	146.30	146.60	146.00	146.20	127.49	6,744
2023-10-06	146.20	146.61	146.20	146.30	127.57	467
2023-10-05	146.70	146.99	145.97	146.60	127.84	8,298
2023-10-04	147.20	147.20	146.77	147.00	128.18	14,774
2023-10-03	146.90	147.60	146.80	147.30	128.45	10,907
2023-10-02	146.70	147.60	146.60	146.70	127.92	16,282
2023-09-29	146.80	147.40	146.38	146.90	128.10	7,045
2023-09-28	146.40	146.75	146.19	146.50	127.75	14,868
2023-09-27	145.70	146.40	145.60	145.80	127.14	5,355

← NewerPage 13 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.