Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	170.50	170.80	163.40	163.50	138.81	1,313
2022-01-21	172.40	172.40	171.70	171.70	145.77	26
2022-01-20	176.30	176.53	173.60	176.20	149.59	417
2022-01-19	173.90	176.80	173.60	176.80	150.10	20
2022-01-18	178.20	178.20	176.40	176.60	149.93	74
2022-01-17	180.90	182.60	179.40	181.70	154.26	539
2022-01-14	186.52	186.52	180.20	181.00	153.67	217
2022-01-13	191.00	191.00	188.00	188.10	159.70	197
2022-01-12	192.79	192.79	190.80	191.30	162.41	142
2022-01-11	192.80	193.80	191.00	192.40	163.35	173
2022-01-10	200.50	200.50	187.60	189.30	160.71	3,790
2022-01-07	206.00	206.00	202.50	203.00	172.35	603
2022-01-06	209.00	209.00	207.88	208.25	176.80	237
2022-01-05	215.00	215.72	214.50	214.50	182.11	102
2022-01-04	212.00	215.62	212.00	215.50	182.96	578
2021-12-31	217.75	217.75	217.75	217.75	184.87	0
2021-12-30	218.50	219.00	216.00	217.75	184.87	465
2021-12-29	217.75	219.00	217.75	217.75	184.87	34
2021-12-24	218.50	218.50	218.50	218.50	185.50	0
2021-12-23	214.50	219.50	213.35	218.50	185.50	507
2021-12-22	212.75	214.00	212.50	213.00	180.84	786
2021-12-21	211.50	216.50	209.97	210.50	178.71	691
2021-12-20	206.00	213.00	203.50	213.00	180.84	1,001
2021-12-17	210.50	211.00	205.00	206.00	174.89	32,398
2021-12-16	207.75	210.50	207.00	209.50	177.86	1,653
2021-12-15	203.50	206.00	203.50	205.00	174.04	1,989
2021-12-14	210.75	211.00	203.00	203.50	172.77	1,639
2021-12-13	211.75	212.50	210.00	210.00	178.29	2,853
2021-12-10	212.00	212.00	210.00	210.25	178.50	1,210
2021-12-09	214.50	214.50	212.50	213.75	181.47	8,912
2021-12-08	218.50	223.00	217.50	217.50	184.66	121
2021-12-07	213.00	219.00	213.00	219.00	185.93	1,057
2021-12-06	210.75	213.50	209.00	210.50	178.71	258
2021-12-03	210.25	210.25	210.25	210.25	178.50	280
2021-12-02	215.50	216.00	211.00	212.00	179.99	519
2021-12-01	214.00	217.00	214.00	216.50	183.81	237
2021-11-30	211.25	213.50	209.50	211.25	179.35	2,236
2021-11-29	213.50	213.50	210.89	211.75	179.77	364
2021-11-26	211.25	212.50	210.00	210.50	178.71	57
2021-11-25	218.00	219.50	216.00	216.50	183.81	202
2021-11-24	216.50	218.75	213.50	218.75	185.72	419
2021-11-23	218.00	218.00	215.50	216.00	183.38	673
2021-11-22	220.69	225.99	220.69	224.75	190.81	481
2021-11-19	220.50	221.00	219.00	219.75	186.57	614
2021-11-18	218.50	221.00	218.00	218.75	185.72	133
2021-11-17	219.50	219.50	218.00	218.50	185.50	439
2021-11-16	219.25	220.50	218.50	220.50	187.20	149
2021-11-15	218.50	218.50	217.84	218.50	185.50	167
2021-11-12	217.50	221.00	217.50	220.25	186.99	442
2021-11-11	213.00	213.00	209.00	212.50	180.41	180
2021-11-10	214.50	214.50	213.00	213.50	181.26	243
2021-11-09	216.00	217.00	213.00	214.25	181.90	549
2021-11-08	214.00	215.75	212.50	215.75	183.17	719
2021-11-05	215.25	218.00	215.00	215.00	182.53	942
2021-11-04	218.00	218.00	213.50	214.50	182.11	283
2021-11-03	218.75	219.00	216.50	218.25	185.29	452
2021-11-02	218.00	218.00	215.50	217.75	184.87	530
2021-11-01	218.00	220.50	218.00	219.75	186.57	1,180
2021-10-29	216.00	216.00	214.69	216.00	183.38	856
2021-10-28	214.75	217.50	214.50	217.50	184.66	587

← NewerPage 21 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.