Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	155.30	155.60	153.40	153.90	134.10	812
2023-03-31	155.30	155.60	155.15	155.40	135.41	3,308
2023-03-30	154.87	155.80	154.87	155.80	135.76	13,503
2023-03-29	153.50	154.40	153.00	154.10	134.28	1,713
2023-03-28	153.60	153.60	153.00	153.50	133.75	383
2023-03-27	153.30	154.20	152.80	154.20	134.36	1,387
2023-03-24	152.40	153.00	152.00	152.50	132.88	1,284
2023-03-23	152.80	153.00	149.20	152.50	132.88	3,266
2023-03-22	156.02	156.02	151.40	153.20	133.49	6,929
2023-03-21	158.00	158.00	155.80	157.80	137.50	2,255
2023-03-20	157.90	160.00	157.90	157.90	137.59	1,693
2023-03-17	158.90	159.80	155.00	155.70	135.67	2,213
2023-03-16	157.00	160.00	155.98	158.70	138.29	848
2023-03-15	158.30	158.40	155.60	157.00	136.80	1,739
2023-03-14	158.80	162.73	158.80	160.00	139.42	4,446
2023-03-13	157.90	158.80	157.00	158.50	138.11	1,625
2023-03-10	157.60	158.40	157.60	157.60	137.33	604
2023-03-09	158.30	158.80	157.00	158.20	137.85	537
2023-03-08	158.60	158.60	157.71	158.30	137.94	1,543
2023-03-07	160.50	160.60	158.20	159.40	138.90	1,100
2023-03-06	159.60	161.00	159.60	160.20	139.59	634
2023-03-03	159.59	161.60	159.59	160.50	139.85	1,817
2023-03-02	157.40	159.20	157.00	158.70	138.29	549
2023-03-01	157.60	158.80	157.60	157.60	137.33	1,235
2023-02-28	157.40	157.40	155.97	156.10	136.02	289
2023-02-27	156.20	158.00	156.20	157.60	137.33	4,091
2023-02-24	156.00	156.10	154.80	155.20	135.24	5,995
2023-02-23	157.10	157.20	154.60	155.70	135.67	2,152
2023-02-22	156.30	157.80	155.40	156.50	136.37	1,868
2023-02-21	157.50	157.60	155.40	156.20	136.11	673
2023-02-20	159.20	159.20	157.40	157.80	137.50	1,330
2023-02-17	161.00	161.00	160.40	160.50	139.85	330
2023-02-16	162.50	162.60	160.60	162.00	141.16	1,003
2023-02-15	162.40	163.00	161.40	162.40	141.51	770
2023-02-14	164.50	165.20	161.40	162.20	141.34	5,875
2023-02-13	165.60	166.40	165.00	165.60	144.30	292
2023-02-10	166.60	167.80	164.40	164.60	143.43	678
2023-02-09	166.20	166.50	166.20	166.50	145.08	197
2023-02-08	166.40	166.40	164.20	164.50	143.34	1,962
2023-02-07	167.00	167.00	165.90	165.90	144.56	28,685
2023-02-06	167.03	167.03	166.00	166.60	145.17	516
2023-02-03	167.00	168.60	166.00	167.90	146.30	928
2023-02-02	167.80	169.00	166.80	167.30	145.78	1,555
2023-02-01	167.70	168.00	167.00	167.80	146.22	1,277
2023-01-31	167.40	167.73	165.80	167.40	145.87	1,397
2023-01-30	167.09	167.09	166.40	166.50	145.08	483
2023-01-27	167.60	167.60	166.80	167.30	145.78	281
2023-01-26	167.40	169.20	167.40	168.40	146.74	471
2023-01-25	167.60	167.60	166.40	167.40	145.87	371
2023-01-24	170.00	170.40	167.40	167.90	146.30	1,028
2023-01-23	170.20	170.40	168.40	170.30	148.39	766
2023-01-20	168.60	169.30	168.40	169.30	147.52	412
2023-01-19	168.80	168.80	167.68	168.80	147.09	1,422
2023-01-18	170.20	170.80	169.40	169.40	147.61	266
2023-01-17	170.10	171.00	169.80	170.10	148.22	272
2023-01-16	169.20	170.10	169.20	170.10	148.22	411
2023-01-13	168.60	169.60	168.54	168.90	147.17	450
2023-01-12	171.00	171.00	167.80	168.70	147.00	597
2023-01-11	170.40	171.80	170.20	171.70	149.61	437
2023-01-10	171.90	172.40	171.00	171.50	149.44	811

← NewerPage 16 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.