Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	167.60	168.60	166.40	167.40	160.27	74
2026-05-05	167.00	168.00	166.40	167.90	160.75	1
2026-05-01	167.20	167.20	167.20	167.20	160.08	0
2026-04-30	166.80	167.20	166.80	167.20	160.08	0
2026-04-29	167.00	167.00	166.60	166.60	159.51	0
2026-04-28	167.40	167.80	167.00	167.30	160.18	0
2026-04-27	167.40	168.00	166.40	167.10	159.98	1
2026-04-24	166.80	167.60	166.80	166.80	159.70	1
2026-04-23	167.10	167.60	166.60	167.20	160.08	4
2026-04-22	167.20	167.80	167.00	167.00	159.89	1,000
2026-04-21	167.80	168.00	166.60	167.00	159.89	5
2026-04-20	167.20	167.80	167.20	167.50	160.37	0
2026-04-17	167.80	168.00	167.40	167.70	160.56	1
2026-04-16	167.60	168.40	167.40	167.60	160.46	0
2026-04-15	167.80	168.00	167.80	167.80	160.65	0
2026-04-14	166.90	167.20	166.80	167.10	159.98	2
2026-04-13	167.30	167.60	167.30	167.30	160.18	0
2026-04-10	166.60	167.40	166.60	167.10	159.98	0
2026-04-09	166.00	166.60	166.00	166.20	159.12	1
2026-04-08	165.60	165.60	165.60	165.60	158.55	0
2026-04-07	164.90	165.60	164.20	165.20	158.17	0
2026-04-02	165.10	165.10	165.10	165.10	158.07	0
2026-04-01	165.20	165.20	165.20	165.20	158.17	0
2026-03-31	164.30	164.30	164.20	164.30	157.30	0
2026-03-30	163.80	165.00	163.80	163.80	156.82	0
2026-03-27	163.50	164.40	163.50	163.50	156.54	0
2026-03-26	163.50	163.80	163.50	163.50	156.54	0
2026-03-25	164.10	164.10	164.10	164.10	157.11	0
2026-03-24	163.70	164.80	163.40	163.40	156.44	0
2026-03-23	164.40	164.50	164.40	164.50	157.50	0
2026-03-20	165.10	165.10	165.10	165.10	158.07	0
2026-03-19	165.50	165.60	165.00	165.60	158.55	611
2026-03-18	165.80	166.20	165.80	166.20	159.12	12,000
2026-03-17	165.60	165.80	165.10	165.10	158.07	25
2026-03-16	164.60	165.80	163.00	165.00	157.97	15,002
2026-03-13	165.10	165.10	165.10	165.10	158.07	0
2026-03-12	165.40	165.60	165.20	165.20	158.17	1
2026-03-11	164.40	164.40	164.40	164.40	157.40	0
2026-03-10	165.10	165.60	163.20	165.30	158.26	81
2026-03-09	165.50	165.60	165.00	165.10	158.07	0
2026-03-06	165.30	165.30	165.00	165.30	158.26	138
2026-03-05	165.40	165.80	165.10	165.10	158.07	11,790
2026-03-04	165.30	165.40	164.80	165.40	158.36	933
2026-03-03	165.40	165.80	165.20	165.30	158.26	15,000
2026-03-02	165.40	165.80	164.70	164.70	157.69	17,250
2026-02-27	165.40	165.40	165.20	165.20	158.17	2
2026-02-26	165.40	165.40	165.30	165.30	158.26	0
2026-02-25	165.30	165.40	165.00	165.20	158.17	1
2026-02-24	165.50	166.00	165.00	165.40	158.36	0
2026-02-23	164.50	165.60	164.00	165.50	158.45	0
2026-02-20	164.90	165.20	164.20	164.90	157.88	1
2026-02-19	165.60	166.00	164.80	164.80	157.78	0
2026-02-18	166.00	166.00	165.60	165.60	158.55	0
2026-02-17	165.80	166.20	165.80	165.80	158.74	0
2026-02-16	165.60	166.60	165.60	166.20	159.12	0
2026-02-13	165.20	165.20	165.20	165.20	158.17	0
2026-02-12	165.40	166.00	165.40	165.50	158.45	111
2026-02-11	165.40	165.40	165.40	165.40	158.36	0
2026-02-10	166.30	166.80	166.30	166.30	159.22	0
2026-02-09	165.40	165.80	165.00	165.70	158.64	1

← NewerPage 3 of 5 · 252 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.