Pfeiffer Vacuum Technology O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 154.50 | 154.50 | 154.50 | 154.50 | 141.19 | 0 |
| 2024-11-27 | 154.40 | 154.50 | 154.00 | 154.50 | 141.19 | 0 |
| 2024-11-26 | 154.60 | 155.00 | 154.00 | 154.60 | 141.28 | 21 |
| 2024-11-25 | 154.50 | 155.00 | 154.20 | 154.60 | 141.28 | 1,317 |
| 2024-11-22 | 154.20 | 154.20 | 153.90 | 153.90 | 140.64 | 4 |
| 2024-11-21 | 154.70 | 154.70 | 154.70 | 154.70 | 141.37 | 0 |
| 2024-11-20 | 155.40 | 155.70 | 155.00 | 155.70 | 142.28 | 7 |
| 2024-11-19 | 155.00 | 155.80 | 155.00 | 155.00 | 141.64 | 0 |
| 2024-11-18 | 154.80 | 155.20 | 154.80 | 155.20 | 141.83 | 3 |
| 2024-11-15 | 154.20 | 155.20 | 154.20 | 154.20 | 140.91 | 26 |
| 2024-11-14 | 154.80 | 155.20 | 153.80 | 153.80 | 140.55 | 15 |
| 2024-11-13 | 154.40 | 155.80 | 154.40 | 155.20 | 141.83 | 1 |
| 2024-11-12 | 154.20 | 155.00 | 154.20 | 154.20 | 140.91 | 26 |
| 2024-11-11 | 153.40 | 154.40 | 153.00 | 153.90 | 140.64 | 5 |
| 2024-11-08 | 153.80 | 154.40 | 153.80 | 153.80 | 140.55 | 12 |
| 2024-11-07 | 153.60 | 154.40 | 153.60 | 154.10 | 140.82 | 58 |
| 2024-11-06 | 153.10 | 153.80 | 153.10 | 153.10 | 139.91 | 13 |
| 2024-11-05 | 152.80 | 153.80 | 152.80 | 153.50 | 140.27 | 8 |
| 2024-11-04 | 152.60 | 153.40 | 151.80 | 151.80 | 138.72 | 126 |
| 2024-11-01 | 153.30 | 153.80 | 153.20 | 153.20 | 140.00 | 9 |
| 2024-10-31 | 153.00 | 154.00 | 153.00 | 153.50 | 140.27 | 39 |
| 2024-10-30 | 153.10 | 153.40 | 152.80 | 153.10 | 139.91 | 3 |
| 2024-10-29 | 153.90 | 154.60 | 153.90 | 153.90 | 140.64 | 4 |
| 2024-10-28 | 153.80 | 154.40 | 153.80 | 153.80 | 140.55 | 3 |
| 2024-10-25 | 153.70 | 154.40 | 153.70 | 153.70 | 140.46 | 31 |
| 2024-10-24 | 153.50 | 153.50 | 153.50 | 153.50 | 140.27 | 0 |
| 2024-10-23 | 153.80 | 153.80 | 152.80 | 153.10 | 139.91 | 30 |
| 2024-10-22 | 155.60 | 155.60 | 155.60 | 155.60 | 142.19 | 0 |
| 2024-10-21 | 156.20 | 156.60 | 155.50 | 155.50 | 142.10 | 3 |
| 2024-10-18 | 154.60 | 156.90 | 154.60 | 156.90 | 143.38 | 27,836 |
| 2024-10-17 | 154.60 | 154.80 | 154.60 | 154.60 | 141.28 | 630 |
| 2024-10-16 | 154.80 | 154.80 | 154.80 | 154.80 | 141.46 | 0 |
| 2024-10-15 | 155.20 | 156.00 | 155.20 | 156.00 | 142.56 | 34 |
| 2024-10-14 | 155.40 | 155.80 | 155.40 | 155.40 | 142.01 | 3 |
| 2024-10-11 | 154.00 | 154.80 | 154.00 | 154.00 | 140.73 | 16 |
| 2024-10-10 | 154.50 | 154.50 | 153.80 | 154.50 | 141.19 | 16 |
| 2024-10-09 | 153.90 | 155.00 | 153.20 | 154.10 | 140.82 | 30 |
| 2024-10-08 | 153.90 | 154.10 | 153.60 | 154.10 | 140.82 | 66 |
| 2024-10-07 | 155.00 | 155.00 | 154.60 | 154.60 | 141.28 | 34,000 |
| 2024-10-04 | 154.70 | 155.80 | 154.60 | 155.00 | 141.64 | 20 |
| 2024-10-03 | 155.00 | 155.00 | 154.60 | 154.70 | 141.37 | 78 |
| 2024-10-02 | 155.60 | 155.80 | 155.60 | 155.80 | 142.38 | 18 |
| 2024-10-01 | 155.80 | 157.30 | 155.80 | 157.30 | 143.75 | 32 |
| 2024-09-30 | 154.20 | 155.80 | 154.20 | 154.80 | 141.46 | 76 |
| 2024-09-27 | 153.80 | 155.20 | 153.80 | 154.50 | 141.19 | 114 |
| 2024-09-26 | 152.00 | 154.00 | 152.00 | 152.90 | 139.73 | 207 |
| 2024-09-25 | 151.40 | 152.00 | 151.00 | 151.50 | 138.45 | 181 |
| 2024-09-24 | 151.10 | 151.60 | 151.10 | 151.10 | 138.08 | 96 |
| 2024-09-23 | 150.60 | 151.00 | 150.20 | 150.40 | 137.44 | 34 |
| 2024-09-20 | 150.50 | 151.40 | 149.80 | 151.10 | 138.08 | 7,354 |
| 2024-09-19 | 150.30 | 150.80 | 150.00 | 150.50 | 137.53 | 186 |
| 2024-09-18 | 150.40 | 150.80 | 149.60 | 149.90 | 136.98 | 268 |
| 2024-09-17 | 150.70 | 150.80 | 150.00 | 150.60 | 137.62 | 358 |
| 2024-09-16 | 150.50 | 151.00 | 150.50 | 150.50 | 137.53 | 498 |
| 2024-09-13 | 150.50 | 150.60 | 149.80 | 149.90 | 136.98 | 4,006 |
| 2024-09-12 | 150.60 | 150.60 | 150.00 | 150.50 | 137.53 | 52 |
| 2024-09-11 | 150.20 | 150.60 | 149.60 | 149.90 | 136.98 | 239 |
| 2024-09-10 | 150.60 | 151.10 | 150.20 | 151.10 | 138.08 | 58 |
| 2024-09-09 | 150.80 | 150.80 | 150.00 | 150.50 | 137.53 | 1,850 |
| 2024-09-06 | 150.90 | 151.20 | 150.90 | 150.90 | 137.90 | 0 |
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.