Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	149.02	149.02	147.10	147.60	128.71	61,239
2023-06-30	149.00	149.60	149.00	149.60	130.45	1,197
2023-06-29	148.10	149.40	148.04	149.30	130.19	2,674
2023-06-28	147.80	148.60	147.68	148.20	129.23	351
2023-06-27	147.70	148.00	147.51	147.80	128.88	1,462
2023-06-26	147.00	147.60	147.00	147.50	128.62	25,287
2023-06-23	147.50	147.70	147.19	147.70	128.79	934
2023-06-22	147.40	148.41	147.40	147.90	128.97	1,134
2023-06-21	147.90	148.18	146.99	147.00	128.18	792
2023-06-20	147.70	147.80	146.75	147.80	128.88	220
2023-06-19	149.40	149.40	147.40	147.70	128.79	295
2023-06-16	149.40	149.40	149.00	149.30	130.19	2,807
2023-06-15	149.40	149.60	149.00	149.20	130.10	302
2023-06-14	150.40	150.40	149.60	150.40	131.15	168
2023-06-13	150.90	151.40	150.20	150.90	131.58	464
2023-06-12	151.20	151.70	150.80	151.70	132.28	848
2023-06-09	151.20	151.40	150.80	150.90	131.58	348
2023-06-08	150.99	151.40	150.99	151.30	131.93	282
2023-06-07	151.20	151.40	151.00	151.00	131.67	312
2023-06-06	151.60	151.60	151.10	151.10	131.76	2,216
2023-06-05	152.50	153.80	151.80	152.30	132.81	708
2023-06-02	151.39	152.61	151.39	152.20	132.72	1,264
2023-06-01	151.10	151.42	150.80	151.00	131.67	326
2023-05-31	151.00	151.00	150.60	150.90	131.58	724
2023-05-30	151.00	151.00	150.80	151.00	131.67	116
2023-05-26	151.30	151.40	150.80	151.40	132.02	253
2023-05-25	150.80	151.20	150.60	151.00	131.67	493
2023-05-24	151.20	151.40	150.79	151.20	131.85	100
2023-05-23	150.80	151.80	150.80	151.40	132.02	31,011
2023-05-22	151.56	151.56	150.60	151.30	131.93	28,850
2023-05-19	152.20	152.60	152.20	152.50	132.98	367
2023-05-18	151.70	152.20	150.80	151.00	131.67	2,235
2023-05-17	151.00	151.80	150.60	151.00	131.67	28,857
2023-05-16	151.40	151.60	150.80	150.80	131.50	1,973
2023-05-15	151.20	151.40	150.62	151.00	131.67	166
2023-05-12	151.20	151.30	151.00	151.30	131.93	435
2023-05-11	151.50	151.80	150.70	150.70	131.41	533
2023-05-10	151.20	151.50	150.80	151.50	132.11	83
2023-05-09	151.01	151.01	150.60	150.80	131.50	187
2023-05-05	152.10	152.20	150.99	152.10	132.63	758
2023-05-04	151.20	152.60	151.20	152.30	132.81	606
2023-05-03	151.40	152.00	150.60	151.20	131.85	56,395
2023-05-02	151.40	151.40	150.40	151.40	131.92	166
2023-04-28	150.11	152.40	150.11	151.70	132.19	4,291
2023-04-27	150.50	150.50	149.80	150.50	131.14	671
2023-04-26	150.90	151.40	150.00	150.20	130.88	14,104
2023-04-25	151.00	151.40	150.71	151.40	131.92	12,206
2023-04-24	151.00	152.40	151.00	152.00	132.45	7,507
2023-04-21	150.30	151.10	150.00	150.40	131.05	6,543
2023-04-20	150.40	151.20	150.20	151.00	131.58	2,465
2023-04-19	150.60	150.60	150.00	150.50	131.14	168
2023-04-18	150.40	150.60	150.00	150.50	131.14	2,716
2023-04-17	151.40	151.40	150.00	150.20	130.88	1,173
2023-04-14	150.80	151.20	150.40	151.10	131.66	7,053
2023-04-13	150.40	150.80	150.00	150.70	131.31	994
2023-04-12	151.00	153.20	150.00	151.60	132.10	823
2023-04-11	150.40	152.20	150.40	150.70	131.31	1,842
2023-04-06	150.20	150.60	149.80	150.40	131.05	7,888
2023-04-05	151.62	151.62	149.80	149.80	130.53	843
2023-04-04	153.20	154.20	152.40	153.60	133.84	5,894

← NewerPage 15 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.