PFISTERER Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	103.30	104.50	100.40	100.70	99.763	34,495
2026-04-28	102.90	105.50	102.00	102.40	101.45	27,063
2026-04-27	99.950	104.00	99.400	102.30	101.35	48,943
2026-04-24	100.50	101.50	97.500	99.000	98.078	34,521
2026-04-23	99.200	101.60	97.900	100.60	99.663	41,024
2026-04-22	99.500	100.00	97.000	99.750	98.821	32,030
2026-04-21	96.950	99.500	96.000	99.050	98.128	40,131
2026-04-20	96.150	97.750	94.700	97.750	96.840	53,347
2026-04-17	95.250	97.250	92.450	97.250	96.345	39,826
2026-04-16	90.600	98.650	90.600	96.000	95.106	60,472
2026-04-15	83.600	91.800	82.700	91.500	90.648	46,800
2026-04-14	81.400	84.000	81.400	83.200	82.425	21,915
2026-04-13	80.000	81.950	79.850	81.050	80.295	16,628
2026-04-10	78.700	81.050	78.100	81.000	80.246	29,389
2026-04-09	75.900	78.650	75.850	78.150	77.422	22,590
2026-04-08	73.900	78.400	73.200	76.550	75.837	64,500
2026-04-07	70.150	72.300	69.450	71.600	70.933	20,719
2026-04-02	70.700	71.200	68.600	70.200	69.546	39,656
2026-04-01	71.900	73.700	70.000	72.600	71.924	37,540
2026-03-31	68.300	70.000	67.400	69.300	68.655	35,500
2026-03-30	66.000	69.000	65.600	67.900	67.268	34,673
2026-03-27	69.500	69.500	66.200	66.600	65.980	22,773
2026-03-26	71.500	71.600	68.700	69.500	68.853	21,879
2026-03-25	71.300	72.800	71.100	71.900	71.231	13,272
2026-03-24	70.900	70.900	69.100	70.500	69.844	22,894
2026-03-23	67.000	73.400	65.700	70.600	69.943	55,005
2026-03-20	71.100	72.600	68.000	69.300	68.655	98,568
2026-03-19	72.400	72.500	70.400	70.800	70.141	25,787
2026-03-18	70.800	74.200	70.800	73.600	72.915	47,248
2026-03-17	74.200	74.200	70.200	70.200	69.546	40,032
2026-03-16	71.100	74.600	71.100	74.100	73.410	27,302
2026-03-13	72.500	72.500	70.600	70.800	70.141	21,463
2026-03-12	72.400	73.200	70.800	72.100	71.429	13,366
2026-03-11	72.800	73.600	71.900	72.800	72.122	14,961
2026-03-10	71.100	73.600	70.900	72.300	71.627	32,205
2026-03-09	71.000	71.500	68.200	69.800	69.150	87,918
2026-03-06	77.200	77.700	71.800	72.900	72.221	36,670
2026-03-05	74.200	77.900	73.600	77.000	76.283	31,944
2026-03-04	72.800	74.700	70.200	74.700	74.005	35,425
2026-03-03	74.100	76.000	72.900	72.900	72.221	37,737
2026-03-02	76.000	77.000	74.900	75.800	75.094	25,074
2026-02-27	74.700	77.200	74.600	75.800	75.094	22,995
2026-02-26	76.200	77.000	73.800	75.200	74.500	19,288
2026-02-25	72.300	75.900	72.300	75.700	74.995	34,788
2026-02-24	71.400	73.100	71.300	72.200	71.528	12,481
2026-02-23	71.600	73.000	71.400	71.500	70.834	25,802
2026-02-20	71.500	73.000	71.500	72.100	71.429	16,011
2026-02-19	70.900	72.000	69.700	72.000	71.330	28,026
2026-02-18	72.700	73.200	69.600	71.000	70.339	28,275
2026-02-17	71.900	72.700	70.100	72.700	72.023	15,506
2026-02-16	70.900	72.500	70.400	72.300	71.627	13,985
2026-02-13	72.900	72.900	70.700	72.300	71.627	17,978
2026-02-12	74.600	75.900	72.600	73.000	72.320	30,835
2026-02-11	71.800	75.000	71.000	74.600	73.906	45,027
2026-02-10	73.400	73.400	70.900	71.500	70.834	29,993
2026-02-09	71.600	74.000	71.600	73.600	72.915	29,728
2026-02-06	71.500	71.500	70.100	70.900	70.240	21,437
2026-02-05	73.400	75.000	70.400	72.000	71.330	27,155
2026-02-04	72.600	75.000	72.100	74.000	73.311	51,762
2026-02-03	73.100	74.000	72.100	72.800	72.122	36,367

← NewerPage 3 of 7 · 364 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.