Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	156.30	156.40	155.80	155.90	142.47	271
2025-02-24	155.60	156.00	155.30	155.30	141.92	0
2025-02-21	155.70	155.80	155.40	155.70	142.28	42
2025-02-20	156.10	156.20	155.80	155.80	142.38	14
2025-02-19	155.50	156.40	155.40	155.40	142.01	16
2025-02-18	155.80	156.40	155.80	155.80	142.38	3
2025-02-17	155.30	155.60	155.20	155.20	141.83	96
2025-02-14	155.50	155.80	155.00	155.40	142.01	76
2025-02-13	155.70	155.80	155.70	155.70	142.28	3
2025-02-12	154.80	155.00	154.80	154.80	141.46	0
2025-02-11	155.70	156.20	155.40	155.40	142.01	3
2025-02-10	155.90	156.40	155.40	155.40	142.01	3
2025-02-07	155.80	156.40	155.80	155.80	142.38	6
2025-02-06	155.50	155.80	154.80	154.80	141.46	3
2025-02-05	154.70	155.40	154.40	155.40	142.01	4
2025-02-04	154.91	155.50	154.91	155.50	142.10	68
2025-02-03	154.60	154.60	154.60	154.60	141.28	0
2025-01-31	155.40	155.60	155.40	155.40	142.01	21
2025-01-30	155.40	155.40	155.00	155.10	141.74	66
2025-01-29	155.70	155.70	155.20	155.70	142.28	1
2025-01-28	155.90	155.90	155.90	155.90	142.47	0
2025-01-27	155.60	155.60	155.60	155.60	142.19	0
2025-01-24	156.30	156.40	156.20	156.20	142.74	20
2025-01-23	155.60	156.40	155.60	155.60	142.19	4
2025-01-22	156.00	156.10	156.00	156.10	142.65	72
2025-01-21	155.10	155.10	155.10	155.10	141.74	0
2025-01-20	155.00	155.20	154.90	154.90	141.55	65
2025-01-17	155.20	155.50	155.20	155.50	142.10	24
2025-01-16	154.60	154.80	154.50	154.50	141.19	60
2025-01-15	154.60	155.00	154.00	154.20	140.91	6
2025-01-14	153.90	154.20	153.90	153.90	140.64	202
2025-01-13	153.60	153.60	153.60	153.60	140.36	0
2025-01-10	154.60	155.00	154.50	154.50	141.19	1
2025-01-09	154.50	154.50	154.20	154.50	141.19	6
2025-01-08	154.30	154.40	154.30	154.30	141.00	11
2025-01-07	154.10	154.20	154.00	154.20	140.91	306
2025-01-06	154.10	154.40	153.80	154.40	141.10	29
2025-01-03	154.60	154.60	154.00	154.60	141.28	133
2025-01-02	154.30	154.80	154.30	154.30	141.00	67
2024-12-31	152.50	152.50	152.50	152.50	139.36	0
2024-12-30	153.20	156.40	152.50	152.50	139.36	117
2024-12-27	152.40	153.00	152.00	152.50	139.36	31
2024-12-24	151.90	151.90	151.90	151.90	138.81	0
2024-12-23	151.90	151.90	151.90	151.90	138.81	0
2024-12-20	152.20	152.20	151.80	151.80	138.72	45
2024-12-19	153.10	153.10	152.40	153.10	139.91	2
2024-12-18	153.20	153.40	153.00	153.30	140.09	13
2024-12-17	153.20	153.40	153.20	153.20	140.00	5
2024-12-16	153.60	154.00	153.00	153.00	139.82	54
2024-12-13	153.50	153.80	153.50	153.50	140.27	0
2024-12-12	153.90	154.20	153.90	153.90	140.64	22
2024-12-11	154.10	154.10	154.10	154.10	140.82	0
2024-12-10	153.50	154.00	153.40	153.70	140.46	7
2024-12-09	153.70	153.80	153.40	153.70	140.46	38
2024-12-06	154.50	154.80	153.70	153.70	140.46	2
2024-12-05	154.10	154.20	153.86	154.10	140.82	658
2024-12-04	154.80	155.20	154.60	154.80	141.46	12
2024-12-03	154.70	155.40	154.20	154.20	140.91	563
2024-12-02	154.50	154.50	154.50	154.50	141.19	0
2024-11-29	154.50	155.20	154.40	154.90	141.55	70

← NewerPage 8 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.