Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	156.00	156.00	155.50	155.50	148.88	7
2025-11-10	156.10	156.60	156.00	156.00	149.36	0
2025-11-07	156.10	156.10	155.60	156.10	149.45	7
2025-11-06	156.40	156.40	155.50	156.40	149.74	61
2025-11-05	156.10	156.10	156.10	156.10	149.45	0
2025-11-04	156.50	156.80	155.80	156.20	149.55	111
2025-11-03	156.40	156.80	156.00	156.30	149.64	1
2025-10-31	156.00	156.20	155.60	155.90	149.26	1
2025-10-30	155.90	156.00	155.40	155.80	149.17	1
2025-10-29	155.60	155.60	155.40	155.40	148.78	0
2025-10-28	155.80	156.00	155.40	155.60	148.97	129
2025-10-27	155.50	155.80	155.40	155.40	148.78	1
2025-10-24	155.50	156.00	155.00	156.00	149.36	17
2025-10-23	155.60	155.60	155.20	155.50	148.88	17
2025-10-22	155.40	155.40	155.00	155.40	148.78	0
2025-10-21	155.70	155.70	155.70	155.70	149.07	0
2025-10-20	155.40	155.80	155.40	155.60	148.97	1
2025-10-17	155.40	155.60	155.00	155.30	148.69	0
2025-10-16	154.90	155.60	154.20	154.60	148.02	0
2025-10-15	155.40	155.40	155.20	155.20	148.59	0
2025-10-14	155.00	155.40	154.80	154.80	148.21	2
2025-10-13	154.80	155.20	154.80	154.80	148.21	0
2025-10-10	154.50	154.50	154.50	154.50	147.92	0
2025-10-09	156.50	157.40	155.50	155.50	148.88	2
2025-10-08	156.60	157.20	156.60	156.70	150.03	0
2025-10-07	157.60	157.60	157.60	157.60	150.89	0
2025-10-06	158.30	158.40	156.30	156.30	149.64	1
2025-10-03	157.90	157.90	157.90	157.90	151.18	0
2025-10-02	156.60	158.00	156.60	157.40	150.70	206
2025-10-01	155.60	156.40	155.50	155.50	148.88	249
2025-09-30	155.10	155.80	155.00	155.30	148.69	4
2025-09-29	155.00	155.20	155.00	155.20	148.59	0
2025-09-26	154.70	155.20	154.20	154.70	148.11	0
2025-09-25	154.60	154.60	154.50	154.50	147.92	0
2025-09-24	154.60	155.00	153.80	154.50	147.92	16
2025-09-23	154.50	154.50	154.50	154.50	147.92	0
2025-09-22	154.70	155.20	154.70	154.70	148.11	1
2025-09-19	155.40	155.40	155.00	155.40	148.78	0
2025-09-18	155.10	155.80	155.00	155.00	148.40	0
2025-09-17	154.60	155.00	154.40	155.00	148.40	7
2025-09-16	154.90	155.40	154.70	154.70	148.11	0
2025-09-15	154.90	154.90	154.90	154.90	148.30	0
2025-09-12	155.80	156.40	155.70	155.70	149.07	1
2025-09-11	155.60	156.00	154.80	155.40	148.78	0
2025-09-10	156.50	157.00	155.50	155.50	148.88	0
2025-09-09	157.80	157.80	156.70	156.70	150.03	0
2025-09-08	157.10	157.60	156.40	156.80	150.12	1
2025-09-05	157.00	157.20	156.60	157.00	150.31	1
2025-09-04	156.60	156.60	156.20	156.60	149.93	0
2025-09-03	155.60	156.60	155.60	156.30	149.64	0
2025-09-02	155.70	155.80	154.90	154.90	148.30	0
2025-09-01	156.70	156.70	156.60	156.70	150.03	0
2025-08-29	156.50	157.20	156.40	156.40	149.74	7
2025-08-28	156.10	156.10	156.10	156.10	149.45	0
2025-08-27	156.10	156.40	156.10	156.10	149.45	1
2025-08-26	156.20	156.60	156.20	156.20	149.55	1
2025-08-22	155.70	156.20	155.70	155.70	149.07	0
2025-08-21	156.30	156.60	155.80	156.20	149.55	15
2025-08-20	156.00	156.40	156.00	156.00	149.36	0
2025-08-19	155.40	155.80	155.40	155.40	148.78	0

← NewerPage 5 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.