Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	147.00	147.00	145.20	146.90	128.10	13,097
2023-09-25	147.30	147.80	146.97	147.40	128.53	2,152
2023-09-22	147.59	148.00	147.59	147.70	128.79	16,681
2023-09-21	148.00	148.00	147.20	147.40	128.53	28,503
2023-09-20	147.80	148.56	147.80	148.20	129.23	1,600
2023-09-19	147.50	148.20	147.40	147.70	128.79	784
2023-09-18	147.80	147.84	147.39	147.80	128.88	8,976
2023-09-15	147.70	148.40	147.59	148.10	129.14	1,803
2023-09-14	147.40	147.80	147.00	147.30	128.45	526
2023-09-13	147.01	147.60	147.01	147.60	128.71	4,364
2023-09-12	146.80	147.03	146.60	146.80	128.01	7,091
2023-09-11	146.90	147.20	146.80	147.00	128.18	6,460
2023-09-08	147.30	147.60	146.60	147.20	128.36	11,748
2023-09-07	147.60	147.60	146.80	147.00	128.18	17,771
2023-09-06	147.51	148.00	147.51	147.70	128.79	2,550
2023-09-05	147.30	147.80	147.20	147.80	128.88	7,645
2023-09-04	146.80	147.60	146.80	146.80	128.01	117
2023-09-01	146.90	147.20	146.30	146.30	127.57	2,352
2023-08-31	147.00	147.00	147.00	147.00	128.18	1,957
2023-08-30	147.10	147.40	145.40	146.50	127.75	1,507
2023-08-29	147.30	147.60	147.20	147.50	128.62	1,385
2023-08-25	147.20	148.00	146.60	147.00	128.18	682
2023-08-24	146.90	147.60	146.60	147.40	128.53	776
2023-08-23	147.70	148.20	146.70	146.70	127.92	998
2023-08-22	148.20	148.30	147.80	148.30	129.32	157
2023-08-21	147.80	147.80	147.59	147.80	128.88	1,578
2023-08-18	148.30	148.40	147.93	148.10	129.14	2,816
2023-08-17	148.40	148.54	147.40	147.90	128.97	8,431
2023-08-16	148.63	148.63	148.20	148.60	129.58	12,626
2023-08-15	148.70	149.00	148.38	148.60	129.58	1,239
2023-08-14	149.00	149.00	148.20	148.90	129.84	1,426
2023-08-11	149.30	149.50	148.40	149.20	130.10	16,547
2023-08-10	149.00	149.00	149.00	149.00	129.93	977
2023-08-09	150.00	150.70	149.60	150.70	131.41	101
2023-08-08	150.20	150.20	149.00	149.40	130.28	1,471
2023-08-07	150.30	150.30	150.00	150.30	131.06	756
2023-08-04	150.90	150.90	150.00	150.90	131.58	1,440
2023-08-03	150.40	151.40	150.00	150.70	131.41	311
2023-08-02	150.20	150.60	149.80	150.10	130.89	997
2023-08-01	150.40	151.60	148.40	150.60	131.32	1,624
2023-07-31	150.00	150.60	149.90	149.90	130.71	604
2023-07-28	150.30	151.20	150.00	151.00	131.67	1,642
2023-07-27	150.20	151.00	150.20	150.30	131.06	907
2023-07-26	149.30	149.60	149.20	149.30	130.19	654
2023-07-25	149.30	149.60	149.20	149.40	130.28	659
2023-07-24	149.50	149.50	149.00	149.50	130.36	248
2023-07-21	149.10	149.60	148.60	148.60	129.58	679
2023-07-20	149.20	149.60	149.00	149.00	129.93	281
2023-07-19	150.20	150.40	149.00	149.10	130.02	88
2023-07-18	150.00	150.60	150.00	150.40	131.15	456
2023-07-17	149.40	150.20	149.40	150.10	130.89	234
2023-07-14	149.01	149.80	149.01	149.60	130.45	569
2023-07-13	149.40	149.60	148.80	149.10	130.02	1,181
2023-07-12	147.90	149.60	147.20	149.40	130.28	2,483
2023-07-11	147.80	148.20	147.16	148.00	129.06	2,047
2023-07-10	147.60	148.01	147.60	147.60	128.71	1,629
2023-07-07	147.70	147.80	147.40	147.60	128.71	592
2023-07-06	147.70	148.60	147.63	147.80	128.88	25,322
2023-07-05	148.50	148.80	148.19	148.50	129.49	1,770
2023-07-04	147.80	148.40	147.80	148.10	129.14	29,860

← NewerPage 14 of 22 · 1,270 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.