Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	162.20	163.80	162.20	162.90	162.90	0
2026-07-29	162.40	163.40	161.40	162.80	162.80	47
2026-07-28	164.10	164.80	162.40	162.90	162.90	62
2026-07-27	164.00	164.80	164.00	164.40	164.40	1
2026-07-24	163.10	164.40	163.10	163.10	163.10	6
2026-07-23	163.00	163.60	163.00	163.60	163.60	0
2026-07-22	164.20	164.20	163.60	163.60	163.60	0
2026-07-21	164.60	165.00	164.20	164.60	164.60	3
2026-07-20	164.50	165.00	164.20	164.50	164.50	1
2026-07-17	165.00	165.00	163.40	164.40	164.40	1
2026-07-16	164.80	167.60	164.30	164.30	164.30	0
2026-07-15	167.10	167.80	164.60	164.60	164.60	0
2026-07-14	164.00	164.80	162.90	162.90	162.90	32
2026-07-13	164.50	165.00	163.00	163.70	163.70	2
2026-07-10	171.60	173.40	171.00	171.90	164.58	0
2026-07-09	172.80	173.00	169.80	170.60	163.34	1
2026-07-08	172.00	172.00	171.40	171.70	164.39	3
2026-07-07	173.30	173.80	172.00	172.50	165.15	1
2026-07-06	173.20	173.60	171.50	171.50	164.20	20
2026-07-03	173.20	173.80	172.30	172.30	164.96	74
2026-07-02	172.40	173.40	171.80	172.60	165.25	2
2026-07-01	172.50	172.50	172.00	172.50	165.15	1
2026-06-30	172.60	172.60	171.40	172.30	164.96	1
2026-06-29	171.60	172.40	170.00	172.00	164.68	60
2026-06-26	171.20	172.20	171.20	171.30	164.01	5
2026-06-25	171.20	172.20	171.20	171.40	164.10	0
2026-06-24	171.90	172.20	171.00	171.40	164.10	7
2026-06-23	172.00	172.00	171.20	172.00	164.68	0
2026-06-22	171.40	172.40	171.30	171.30	164.01	17
2026-06-19	170.00	172.00	170.00	170.90	163.62	1,321
2026-06-18	169.40	169.80	168.60	168.90	161.71	1,000
2026-06-17	169.20	169.60	169.20	169.20	162.00	0
2026-06-16	168.70	169.00	168.20	168.40	161.23	1
2026-06-15	169.60	170.00	169.40	169.40	162.19	3
2026-06-12	168.30	170.20	167.60	169.60	162.38	18
2026-06-11	168.90	170.20	168.80	169.30	162.09	199
2026-06-10	167.30	168.00	167.00	168.00	160.85	0
2026-06-09	167.70	167.70	167.70	167.70	160.56	0
2026-06-08	167.00	167.60	167.00	167.30	160.18	1
2026-06-05	166.70	167.20	166.70	166.70	159.60	0
2026-06-04	166.70	167.00	166.20	166.70	159.60	1
2026-06-03	166.60	167.00	166.60	166.60	159.51	0
2026-06-02	166.60	166.80	166.60	166.70	159.60	1,436
2026-06-01	166.50	167.00	166.00	166.50	159.41	1
2026-05-29	166.30	167.00	166.30	166.30	159.22	0
2026-05-28	166.90	167.40	166.20	166.40	159.31	0
2026-05-27	166.70	167.80	166.40	166.90	159.79	52
2026-05-26	166.70	167.20	166.20	166.50	159.41	1
2026-05-22	167.60	167.60	166.60	166.90	159.79	4
2026-05-21	167.50	168.00	167.00	167.40	160.27	0
2026-05-20	167.60	168.00	167.50	167.50	160.37	0
2026-05-19	167.10	167.60	167.00	167.50	160.37	5
2026-05-18	167.50	167.80	166.50	166.50	159.41	0
2026-05-15	166.50	167.20	166.50	166.50	159.41	0
2026-05-14	166.60	167.20	166.60	166.60	159.51	0
2026-05-13	166.40	167.30	166.40	166.70	159.60	42
2026-05-12	166.70	167.80	165.80	166.90	159.79	6
2026-05-11	165.50	168.00	165.00	167.30	160.18	0
2026-05-08	167.70	168.60	166.90	166.90	159.79	0
2026-05-07	167.50	167.80	167.20	167.20	160.08	0

← NewerPage 2 of 22 · 1,269 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.