Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	155.50	156.00	155.50	155.50	148.88	0
2025-08-15	156.70	156.80	155.50	155.50	148.88	1
2025-08-14	156.10	156.10	155.60	156.10	149.45	0
2025-08-13	155.90	156.60	155.20	155.90	149.26	34
2025-08-12	155.40	156.00	155.40	155.40	148.78	4
2025-08-11	154.40	155.80	153.80	155.60	148.97	40
2025-08-08	154.40	155.00	154.00	154.20	147.63	18
2025-08-07	155.30	155.30	154.80	155.30	148.69	0
2025-08-06	155.80	156.00	155.40	155.40	148.78	0
2025-08-05	154.70	154.70	154.70	154.70	148.11	0
2025-08-04	154.10	156.00	154.10	154.10	147.54	0
2025-08-01	154.60	154.60	153.80	154.30	147.73	1
2025-07-31	154.70	154.70	154.70	154.70	148.11	0
2025-07-30	155.10	155.10	154.40	155.10	148.50	1
2025-07-29	154.50	155.00	154.50	154.50	147.92	1
2025-07-28	155.40	155.40	155.00	155.00	148.40	5
2025-07-25	154.30	154.40	154.30	154.30	147.73	6
2025-07-24	154.60	154.60	153.60	154.50	147.92	1
2025-07-23	155.20	155.20	154.40	154.60	148.02	0
2025-07-22	154.80	154.80	153.70	153.70	147.16	0
2025-07-21	155.00	155.60	155.00	155.20	148.59	1
2025-07-18	155.40	156.80	155.30	155.30	148.69	1
2025-07-17	156.00	156.00	156.00	156.00	149.36	0
2025-07-16	155.50	155.50	155.50	155.50	148.88	0
2025-07-15	156.60	157.00	154.60	155.00	148.40	51
2025-07-14	154.30	154.40	154.30	154.30	147.73	0
2025-07-11	153.60	154.00	153.20	154.00	147.44	1
2025-07-10	153.80	153.80	153.40	153.70	147.16	1
2025-07-09	154.20	154.80	154.20	154.20	147.63	0
2025-07-08	154.50	155.20	153.60	154.40	147.83	2
2025-07-07	154.00	154.20	154.00	154.20	147.63	0
2025-07-04	155.10	155.20	153.60	154.50	147.92	73
2025-07-03	154.30	154.30	154.30	154.30	147.73	0
2025-07-02	160.90	161.40	159.20	160.80	146.94	3
2025-07-01	162.40	162.40	162.40	162.40	148.41	0
2025-06-30	162.10	162.20	161.40	161.90	147.95	0
2025-06-27	161.40	161.40	160.70	160.70	146.85	0
2025-06-26	161.00	161.00	160.20	161.00	147.13	0
2025-06-25	160.60	160.60	160.60	160.60	146.76	0
2025-06-24	161.00	161.00	161.00	161.00	147.13	0
2025-06-23	161.50	162.20	161.40	161.40	147.49	0
2025-06-20	160.60	160.70	160.60	160.70	146.85	0
2025-06-19	159.00	159.00	159.00	159.00	145.30	0
2025-06-18	160.00	160.40	160.00	160.40	146.58	0
2025-06-17	160.60	160.60	160.60	160.60	146.76	0
2025-06-16	161.60	162.20	161.20	161.40	147.49	0
2025-06-13	161.20	161.20	161.00	161.00	147.13	5
2025-06-12	161.60	161.80	160.00	161.80	147.86	0
2025-06-11	159.20	160.80	159.20	160.80	146.94	0
2025-06-10	159.60	159.60	159.40	159.60	145.85	0
2025-06-09	160.70	161.00	160.20	160.50	146.67	0
2025-06-06	160.20	160.20	160.20	160.20	146.40	0
2025-06-05	161.40	162.00	161.40	161.50	147.58	0
2025-06-04	161.20	161.60	161.20	161.60	147.68	0
2025-06-03	160.80	161.20	160.60	160.80	146.94	2
2025-06-02	160.50	160.50	158.40	160.50	146.67	0
2025-05-30	158.80	160.60	158.80	159.90	146.12	0
2025-05-29	158.30	158.80	158.30	158.30	144.66	0
2025-05-28	159.40	159.40	158.50	158.50	144.84	11,736
2025-05-27	159.00	159.20	158.60	159.00	145.30	11

← NewerPage 6 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.