Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	127.60	128.40	126.98	127.60	111.19	2,187
2022-10-11	127.30	127.30	126.86	127.30	110.92	1,490
2022-10-10	128.20	128.20	127.16	127.60	111.19	653
2022-10-07	128.00	128.00	127.87	127.90	111.45	16
2022-10-06	127.83	128.80	127.83	128.80	112.23	72
2022-10-05	128.04	128.04	126.97	127.70	111.27	520
2022-10-04	131.69	131.69	127.60	128.40	111.88	2,135
2022-10-03	125.40	129.20	124.60	128.60	112.06	297
2022-09-30	124.80	127.80	124.80	127.70	111.27	438
2022-09-29	125.20	125.20	124.72	124.80	108.75	26
2022-09-28	124.90	126.20	123.40	126.00	109.79	1,795
2022-09-27	127.10	127.20	125.20	126.00	109.79	193
2022-09-26	123.70	127.80	122.92	126.70	110.40	1,657
2022-09-23	124.70	124.80	121.20	123.40	107.53	2,865
2022-09-22	126.90	127.20	124.70	124.70	108.66	128
2022-09-21	127.70	128.80	127.70	127.70	111.27	520
2022-09-20	128.50	128.50	126.60	128.50	111.97	16
2022-09-16	125.60	125.60	124.60	125.30	109.18	117
2022-09-15	128.40	128.40	126.40	126.90	110.58	796
2022-09-14	129.80	129.80	126.60	128.40	111.88	202
2022-09-13	133.00	133.00	129.40	129.70	113.02	450
2022-09-12	132.59	135.80	132.59	134.00	116.76	258
2022-09-09	130.90	132.00	130.90	130.90	114.06	110
2022-09-08	127.79	130.50	127.79	130.50	113.71	228
2022-09-07	127.80	127.80	127.10	127.10	110.75	253
2022-09-06	129.10	129.20	127.94	129.00	112.41	84
2022-09-05	129.00	129.00	128.48	128.70	112.14	138
2022-09-02	130.20	131.20	130.20	130.40	113.63	73
2022-09-01	130.80	130.80	129.70	129.70	113.02	282
2022-08-31	135.10	135.10	131.80	132.00	115.02	257
2022-08-30	136.64	136.64	135.60	135.80	118.33	133
2022-08-26	141.60	145.20	136.60	136.90	119.29	187
2022-08-25	139.40	141.90	139.20	141.90	123.65	275
2022-08-24	137.80	139.50	137.80	139.50	121.56	20
2022-08-23	138.00	138.60	138.00	138.00	120.25	6
2022-08-22	138.20	138.20	136.00	137.70	119.99	564
2022-08-19	140.90	141.60	139.90	139.90	121.90	205
2022-08-18	141.80	141.80	141.20	141.20	123.04	167
2022-08-17	142.67	142.67	142.50	142.50	124.17	32
2022-08-16	142.00	145.20	142.00	143.80	125.30	591
2022-08-15	141.40	142.60	141.40	141.80	123.56	61
2022-08-12	140.60	140.60	139.60	140.60	122.51	57
2022-08-11	140.80	141.50	138.00	141.50	123.30	40
2022-08-10	137.60	140.90	137.60	140.90	122.78	309
2022-08-09	140.90	141.00	137.40	137.40	119.73	231
2022-08-08	142.80	142.80	140.30	140.30	122.25	58
2022-08-05	143.70	145.60	140.30	140.30	122.25	158
2022-08-04	143.21	144.60	143.21	144.60	126.00	120
2022-08-03	145.90	146.20	142.00	142.30	124.00	307
2022-08-02	146.82	146.82	143.80	145.70	126.96	2,302
2022-08-01	154.20	154.20	153.80	153.90	134.10	52
2022-07-29	152.77	154.80	152.77	154.00	134.19	346
2022-07-28	151.76	151.76	150.60	150.70	131.31	147
2022-07-27	151.80	151.80	151.16	151.30	131.84	42
2022-07-26	150.39	153.20	150.39	151.40	131.92	203
2022-07-25	149.80	151.60	149.40	150.70	131.31	438
2022-07-22	148.40	150.60	148.40	149.50	130.27	56
2022-07-21	147.00	147.60	147.00	147.40	128.44	65
2022-07-20	141.10	145.60	140.20	145.10	126.44	2,750
2022-07-19	140.40	140.40	135.00	139.50	121.56	1,189

← NewerPage 18 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.