Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	160.40	160.80	158.00	158.00	144.39	120
2025-05-22	160.40	160.40	159.40	160.40	146.58	20
2025-05-21	160.60	160.60	159.40	159.90	146.12	0
2025-05-20	161.00	161.00	159.60	159.60	145.85	0
2025-05-19	161.10	161.60	159.60	159.60	145.85	0
2025-05-16	159.50	162.20	159.40	160.60	146.76	27,756
2025-05-15	158.70	158.70	158.70	158.70	145.03	0
2025-05-14	159.00	159.00	157.60	158.00	144.39	34,000
2025-05-13	158.80	159.20	158.60	159.10	145.39	0
2025-05-12	158.30	159.40	157.90	157.90	144.29	0
2025-05-09	159.50	160.00	159.50	159.50	145.76	0
2025-05-08	158.60	159.00	158.60	158.60	144.93	0
2025-05-07	157.50	157.60	157.00	157.40	143.84	100
2025-05-06	157.50	158.00	156.60	157.20	143.65	112
2025-05-02	155.90	156.60	155.60	156.20	142.74	0
2025-05-01	156.30	156.30	156.30	156.30	142.83	0
2025-04-30	156.30	156.30	156.30	156.30	142.83	0
2025-04-29	155.60	157.40	155.60	156.60	143.11	109
2025-04-28	154.80	155.60	154.80	155.50	142.10	94
2025-04-25	155.30	155.30	155.30	155.30	141.92	0
2025-04-24	154.70	154.70	154.70	154.70	141.37	0
2025-04-23	154.70	154.70	154.70	154.70	141.37	0
2025-04-22	154.20	154.60	154.00	154.30	141.00	0
2025-04-17	154.40	154.80	154.20	154.20	140.91	0
2025-04-16	154.60	154.60	154.60	154.60	141.28	10
2025-04-15	154.70	155.00	154.20	154.80	141.46	3
2025-04-14	154.00	154.80	154.00	154.80	141.46	0
2025-04-11	153.70	154.00	153.40	153.40	140.18	6
2025-04-10	153.60	153.80	153.60	153.80	140.55	21
2025-04-09	153.30	153.30	152.80	153.30	140.09	0
2025-04-08	154.70	154.70	154.70	154.70	141.37	0
2025-04-07	153.50	153.50	152.00	153.50	140.27	83
2025-04-04	154.50	155.20	153.80	154.50	141.19	187
2025-04-03	154.80	155.20	154.70	154.70	141.37	163
2025-04-02	155.50	155.50	155.50	155.50	142.10	0
2025-04-01	155.80	155.80	155.30	155.40	142.01	42
2025-03-31	155.00	155.40	155.00	155.40	142.01	19
2025-03-28	154.50	154.80	154.20	154.50	141.19	76
2025-03-27	154.80	154.80	154.20	154.80	141.46	25
2025-03-26	155.80	155.80	155.00	155.20	141.83	22
2025-03-25	155.40	155.60	155.40	155.60	142.19	1
2025-03-24	154.80	154.80	154.80	154.80	141.46	0
2025-03-21	155.10	155.20	155.10	155.10	141.74	7,500
2025-03-20	154.90	154.90	154.90	154.90	141.55	0
2025-03-19	155.30	155.30	155.30	155.30	141.92	0
2025-03-18	155.30	155.30	155.30	155.30	141.92	0
2025-03-17	155.60	155.80	155.60	155.60	142.19	5
2025-03-14	155.20	155.20	155.10	155.10	141.74	75
2025-03-13	154.70	154.70	154.70	154.70	141.37	0
2025-03-12	155.00	155.30	155.00	155.30	141.92	44
2025-03-11	155.40	155.60	155.40	155.50	142.10	4
2025-03-10	155.60	155.80	155.60	155.70	142.28	0
2025-03-07	154.80	155.20	154.80	154.80	141.46	2
2025-03-06	154.80	154.80	154.80	154.80	141.46	0
2025-03-05	155.20	156.00	155.20	155.60	142.19	29
2025-03-04	154.30	154.30	154.00	154.30	141.00	140
2025-03-03	154.70	154.70	154.70	154.70	141.37	0
2025-02-28	156.20	156.60	155.40	156.20	142.74	190
2025-02-27	156.40	156.40	155.60	156.10	142.65	50
2025-02-26	155.70	156.20	155.60	156.20	142.74	7

← NewerPage 7 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.