Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	171.60	172.60	171.60	171.80	149.70	305
2023-01-06	171.50	171.80	170.80	171.10	149.09	337
2023-01-05	171.43	171.43	170.60	170.60	148.66	365
2023-01-04	171.80	172.60	170.80	171.80	149.70	496
2023-01-03	171.70	172.20	171.00	171.40	149.35	923
2022-12-30	172.40	172.40	171.00	172.40	150.22	175
2022-12-29	171.80	173.00	171.60	171.90	149.79	413
2022-12-28	171.70	171.70	169.60	171.70	149.61	627
2022-12-23	172.20	173.40	172.20	173.30	151.01	285
2022-12-22	173.40	173.40	171.10	171.10	149.09	284
2022-12-21	172.60	174.60	172.20	174.00	151.62	456
2022-12-20	171.60	174.60	171.60	171.60	149.53	1,000
2022-12-19	169.60	170.80	169.60	170.80	148.83	936
2022-12-16	168.40	168.60	167.00	167.30	145.78	563
2022-12-15	170.01	170.01	168.60	169.00	147.26	321
2022-12-14	172.22	172.22	169.40	171.90	149.79	477
2022-12-13	173.60	174.40	172.20	173.10	150.83	341
2022-12-12	173.20	173.20	172.50	172.50	150.31	64
2022-12-09	174.10	174.80	172.90	172.90	150.66	451
2022-12-08	172.60	174.70	172.60	174.70	152.23	289
2022-12-07	173.00	173.00	172.00	172.80	150.57	260
2022-12-06	174.60	174.60	172.50	172.50	150.31	157
2022-12-05	173.80	174.01	173.20	173.50	151.18	255
2022-12-02	174.10	175.00	173.60	174.00	151.62	52
2022-12-01	174.90	175.80	173.60	174.50	152.05	189
2022-11-30	173.10	175.00	172.40	173.80	151.44	963
2022-11-29	174.80	174.80	173.20	173.70	151.36	387
2022-11-28	175.10	175.10	174.40	175.10	152.58	93
2022-11-25	175.50	175.80	174.80	174.80	152.31	27
2022-11-24	175.60	175.60	174.60	175.60	153.01	46
2022-11-23	175.60	175.60	174.80	175.00	152.49	172
2022-11-22	176.00	176.00	174.27	175.30	152.75	847
2022-11-21	175.40	176.60	175.40	175.50	152.92	420
2022-11-18	173.80	175.60	173.00	175.30	152.75	338
2022-11-17	172.40	175.00	172.40	174.70	152.23	336
2022-11-16	174.00	174.00	171.80	171.80	149.70	138
2022-11-15	173.70	173.70	173.70	173.70	151.36	1,579
2022-11-14	172.80	174.40	172.80	172.80	150.57	1,118
2022-11-11	172.50	172.50	172.50	172.50	150.31	704
2022-11-10	171.50	174.60	170.77	174.60	152.14	150
2022-11-09	172.90	175.20	170.60	171.50	149.44	966
2022-11-08	170.90	174.00	170.20	173.80	151.44	510
2022-11-07	170.50	176.00	166.80	171.00	149.00	532
2022-11-04	139.00	139.00	136.90	136.90	119.29	566
2022-11-03	139.30	139.30	139.30	139.30	121.38	451
2022-11-02	144.20	144.20	144.20	144.20	125.65	1,004
2022-11-01	145.50	145.50	145.50	145.50	126.78	191
2022-10-31	142.80	142.80	142.80	142.80	124.43	739
2022-10-28	149.00	149.00	149.00	149.00	129.83	161
2022-10-27	145.20	145.20	145.20	145.20	126.52	10
2022-10-26	145.00	145.00	145.00	145.00	126.35	46
2022-10-25	142.10	142.10	142.10	142.10	123.82	63
2022-10-24	137.40	140.80	134.80	139.90	121.90	362
2022-10-21	134.70	134.70	134.70	134.70	117.37	352
2022-10-20	135.70	135.70	135.70	135.70	118.24	297
2022-10-19	138.90	138.90	138.90	138.90	121.03	477
2022-10-18	140.70	140.70	140.70	140.70	122.60	305
2022-10-17	128.60	128.60	127.40	127.90	111.45	1,010
2022-10-14	128.90	128.90	128.00	128.90	112.32	27
2022-10-13	126.70	128.40	125.64	128.40	111.88	3,556

← NewerPage 17 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.