Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	143.06	143.06	140.70	140.70	122.60	1,547
2022-07-15	145.20	145.20	140.20	144.00	125.48	116
2022-07-14	150.60	150.80	145.20	145.40	126.70	2,973
2022-07-13	149.50	150.70	148.00	150.70	131.31	1,023
2022-07-12	148.60	150.00	148.00	149.80	130.53	1,739
2022-07-11	149.40	149.40	148.20	148.60	129.48	3,019
2022-07-08	150.70	152.20	149.95	151.40	131.92	1,513
2022-07-07	150.90	151.00	148.20	151.00	131.58	4,996
2022-07-06	146.10	148.60	146.00	147.40	128.44	4,660
2022-07-05	147.60	149.00	142.40	145.60	126.87	4,803
2022-07-04	149.30	149.98	147.40	147.40	128.44	4,274
2022-07-01	148.40	148.40	145.80	148.40	129.31	3,260
2022-06-30	150.00	150.00	145.00	150.00	130.70	3,706
2022-06-29	149.40	149.40	148.20	148.70	129.57	938
2022-06-28	154.30	154.80	151.20	151.20	131.75	159
2022-06-27	152.13	153.90	152.13	153.90	134.10	276
2022-06-24	150.40	150.40	149.50	149.50	130.27	1,302
2022-06-23	149.00	149.00	148.38	149.00	129.83	1,667
2022-06-22	149.90	150.00	147.60	150.00	130.70	834
2022-06-21	151.80	152.60	149.60	150.80	131.40	172
2022-06-20	150.80	152.00	149.85	151.20	131.75	181
2022-06-17	150.80	150.80	149.00	149.90	130.62	1,609
2022-06-16	147.80	147.80	145.60	147.10	128.18	2,458
2022-06-15	147.70	150.60	147.20	150.10	130.79	6,304
2022-06-14	148.80	148.80	145.80	145.80	127.05	1,609
2022-06-13	150.20	150.20	148.40	149.10	129.92	1,866
2022-06-10	151.20	151.20	150.00	151.10	131.66	20
2022-06-09	158.10	158.10	156.40	158.10	137.76	213
2022-06-08	158.20	158.80	157.40	158.70	138.29	28
2022-06-07	157.20	157.80	155.60	156.50	136.37	390
2022-06-06	159.80	159.80	158.00	159.20	138.72	620
2022-06-01	160.00	160.00	156.90	156.90	136.72	167
2022-05-31	160.60	162.60	159.20	159.30	138.81	469
2022-05-30	151.70	162.80	151.00	161.90	141.07	43,365
2022-05-27	150.70	151.80	149.60	151.60	132.10	2,501
2022-05-26	150.60	150.70	150.00	150.70	131.31	919
2022-05-25	153.00	153.00	150.20	150.20	130.88	996
2022-05-24	158.10	160.00	153.00	153.80	134.02	3,358
2022-05-23	160.20	160.20	157.90	157.90	137.59	46
2022-05-20	157.20	160.40	157.20	160.30	139.68	684
2022-05-19	157.10	158.90	153.60	158.90	134.90	573
2022-05-18	161.00	161.00	157.78	158.50	134.57	558
2022-05-17	161.80	163.60	160.40	161.10	136.77	250
2022-05-16	157.90	162.00	157.80	161.30	136.94	93
2022-05-13	160.00	160.00	157.60	157.60	133.80	274
2022-05-12	157.90	160.00	156.20	159.50	135.41	16,158
2022-05-11	159.90	161.00	158.40	160.90	136.60	193
2022-05-10	158.00	163.20	158.00	159.40	135.33	228
2022-05-09	158.50	158.70	156.20	158.70	134.74	509
2022-05-06	159.00	159.00	157.58	158.70	134.74	553
2022-05-05	165.40	165.40	160.60	160.60	136.35	343
2022-05-04	163.60	163.81	161.60	163.50	138.81	57
2022-05-03	163.80	163.80	162.91	163.40	138.73	138
2022-04-29	169.80	171.00	169.80	169.80	144.16	405
2022-04-28	167.00	169.00	167.00	168.40	142.97	331
2022-04-27	163.40	165.60	160.40	164.60	139.74	475
2022-04-26	168.40	168.40	162.60	162.60	138.05	509
2022-04-25	168.72	168.72	166.20	167.10	141.87	145
2022-04-22	172.90	173.20	170.40	172.00	146.03	442
2022-04-21	174.50	176.60	174.50	174.50	148.15	1,395

← NewerPage 19 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.