Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	171.00	175.80	169.80	173.90	147.64	620
2022-04-19	170.20	170.60	167.40	170.00	144.33	138
2022-04-14	169.60	170.40	168.40	169.10	143.56	216
2022-04-13	168.30	170.00	167.40	169.80	144.16	1,723
2022-04-12	165.80	168.40	165.80	167.50	142.21	225
2022-04-11	172.60	172.97	165.20	165.60	140.59	749
2022-04-08	172.40	172.40	171.09	172.40	146.37	631
2022-04-07	171.40	172.70	171.40	172.70	146.62	821
2022-04-06	172.20	172.20	169.20	170.40	144.67	655
2022-04-05	178.00	179.40	174.50	174.50	148.15	786
2022-04-04	178.90	179.40	175.80	176.90	150.19	328
2022-04-01	174.00	179.00	171.20	177.50	150.70	2,467
2022-03-31	174.30	175.83	171.40	173.20	147.05	554
2022-03-30	178.20	178.20	172.00	172.40	146.37	2,473
2022-03-29	177.00	192.00	177.00	190.10	161.39	1,587
2022-03-28	172.16	172.16	170.00	170.70	144.92	346
2022-03-25	171.80	174.20	171.80	172.10	146.11	470
2022-03-24	177.80	177.80	175.00	175.00	148.57	1,106
2022-03-23	180.30	180.80	176.00	176.30	149.68	439
2022-03-22	179.81	181.00	179.81	180.20	152.99	730
2022-03-21	177.90	178.80	176.80	178.80	151.80	586
2022-03-18	172.50	177.20	170.80	174.60	148.23	1,297
2022-03-17	175.00	175.81	173.40	173.80	147.55	207
2022-03-16	172.60	175.20	172.60	174.80	148.40	236
2022-03-15	169.90	170.14	169.08	169.70	144.07	59
2022-03-14	169.40	169.40	168.80	169.30	143.73	93
2022-03-11	168.29	169.80	168.29	168.30	142.89	514
2022-03-10	166.60	167.60	163.00	163.70	138.98	410
2022-03-09	164.00	166.40	164.00	165.70	140.68	1,042
2022-03-08	162.00	165.80	161.00	161.00	136.69	1,034
2022-03-07	160.90	165.20	157.20	162.80	138.22	710
2022-03-04	167.00	167.40	160.00	161.10	136.77	3,595
2022-03-03	176.70	177.77	168.80	168.80	143.31	1,455
2022-03-02	175.50	178.00	171.60	177.20	150.44	1,730
2022-03-01	177.70	178.80	175.00	176.60	149.93	232
2022-02-28	173.19	178.20	173.19	177.50	150.70	316
2022-02-25	168.40	176.20	168.40	175.90	149.34	191
2022-02-24	162.30	168.60	162.00	168.10	142.72	4,457
2022-02-23	169.90	173.40	169.00	169.80	144.16	395
2022-02-22	168.80	171.60	164.40	170.80	145.01	559
2022-02-21	174.80	174.80	168.60	169.10	143.56	569
2022-02-18	181.90	183.00	174.80	174.80	148.40	257
2022-02-17	183.20	190.00	183.00	183.70	155.96	2,566
2022-02-16	180.90	184.60	180.00	182.90	155.28	16,097
2022-02-15	178.40	182.00	178.40	180.50	153.24	43
2022-02-14	176.40	176.40	175.13	175.80	149.25	1,779
2022-02-11	179.20	180.40	179.20	180.40	153.16	422
2022-02-10	181.80	181.80	181.15	181.80	154.35	326
2022-02-09	180.60	181.43	180.60	180.80	153.50	24
2022-02-08	177.10	177.10	176.22	177.10	150.36	567
2022-02-07	177.40	177.80	177.20	177.80	150.95	136
2022-02-04	177.60	177.60	177.00	177.20	150.44	136
2022-02-03	179.80	179.80	177.60	177.80	150.95	21
2022-02-02	180.50	181.80	180.50	180.50	153.24	191
2022-02-01	174.40	178.00	174.40	177.40	150.61	1,602
2022-01-31	172.80	174.70	171.60	174.70	148.32	169
2022-01-28	172.60	173.40	169.40	171.00	145.18	541
2022-01-27	173.20	173.40	170.00	173.40	147.22	82
2022-01-26	172.20	172.99	172.20	172.30	146.28	674
2022-01-25	165.20	169.80	165.20	169.00	143.48	1,978

← NewerPage 20 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.