Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	164.40	164.60	164.40	164.40	157.40	0
2026-02-05	164.80	164.80	164.70	164.70	157.69	0
2026-02-04	164.70	165.20	164.70	164.70	157.69	0
2026-02-03	164.30	165.10	164.20	165.10	158.07	4
2026-02-02	164.30	164.60	164.00	164.50	157.50	33
2026-01-30	163.90	164.80	163.90	163.90	156.92	0
2026-01-29	164.00	164.80	164.00	164.60	157.59	0
2026-01-28	163.80	164.60	163.20	163.70	156.73	9,002
2026-01-27	163.60	163.60	163.60	163.60	156.63	0
2026-01-26	165.10	165.60	164.60	164.90	157.88	0
2026-01-23	164.60	165.80	164.60	165.70	158.64	4
2026-01-22	163.50	164.80	163.20	163.60	156.63	19
2026-01-21	162.00	162.80	162.00	162.20	155.29	31
2026-01-20	161.70	162.40	161.60	162.10	155.20	1
2026-01-19	162.60	162.80	160.80	161.30	154.43	1
2026-01-16	162.10	162.60	162.10	162.10	155.20	1
2026-01-15	160.30	162.20	160.00	162.20	155.29	0
2026-01-14	159.60	159.60	159.60	159.60	152.80	0
2026-01-13	158.90	159.60	158.60	158.80	152.04	0
2026-01-12	159.10	159.80	158.80	158.90	152.13	1
2026-01-09	158.70	159.20	158.70	158.70	151.94	0
2026-01-08	158.90	158.90	158.90	158.90	152.13	0
2026-01-07	158.60	159.10	158.60	159.10	152.33	107
2026-01-06	158.70	158.80	158.00	158.10	151.37	383
2026-01-05	157.70	158.60	157.20	158.60	151.85	134
2026-01-02	158.00	158.60	158.00	158.60	151.85	0
2025-12-31	158.10	158.10	158.10	158.10	151.37	0
2025-12-30	157.80	158.10	157.80	158.10	151.37	0
2025-12-29	157.40	158.30	157.40	158.30	151.56	0
2025-12-24	157.00	157.00	157.00	157.00	150.31	0
2025-12-23	157.00	157.00	157.00	157.00	150.31	0
2025-12-22	156.40	156.80	156.40	156.40	149.74	0
2025-12-19	157.20	157.20	157.20	157.20	150.51	0
2025-12-18	157.30	158.60	157.00	157.20	150.51	0
2025-12-17	156.60	157.40	156.60	156.60	149.93	86
2025-12-16	156.50	157.40	156.50	156.50	149.84	192
2025-12-15	156.80	157.20	156.60	156.60	149.93	25
2025-12-12	156.70	157.20	156.70	156.70	150.03	1
2025-12-11	156.40	156.40	155.60	155.60	148.97	29
2025-12-10	156.60	156.90	156.60	156.90	150.22	47
2025-12-09	156.40	157.30	156.40	157.30	150.60	716
2025-12-08	155.90	156.40	155.80	155.90	149.26	20
2025-12-05	156.00	156.60	156.00	156.10	149.45	0
2025-12-04	155.60	155.80	155.60	155.70	149.07	10
2025-12-03	155.60	155.60	155.40	155.50	148.88	16
2025-12-02	155.80	156.00	155.80	155.90	149.26	0
2025-12-01	155.60	156.00	155.20	155.80	149.17	0
2025-11-28	154.90	155.80	154.90	154.90	148.30	0
2025-11-27	155.10	155.80	154.60	154.90	148.30	101
2025-11-26	154.50	154.80	154.50	154.50	147.92	14
2025-11-25	154.90	155.00	154.60	154.80	148.21	0
2025-11-24	154.80	155.20	154.40	154.90	148.30	1
2025-11-21	155.30	155.60	154.40	155.60	148.97	0
2025-11-20	155.40	155.80	154.40	155.50	148.88	0
2025-11-19	155.20	155.80	155.00	155.80	149.17	124
2025-11-18	155.60	156.00	154.50	154.50	147.92	0
2025-11-17	155.60	156.00	155.20	155.90	149.26	30
2025-11-14	156.00	156.00	155.30	155.30	148.69	70
2025-11-13	156.60	156.60	156.20	156.60	149.93	0
2025-11-12	156.80	156.80	156.30	156.30	149.64	0

← NewerPage 4 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.