Pfeiffer Vacuum Technology O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 151.60 | 152.00 | 151.40 | 152.00 | 138.34 | 17,420 |
| 2024-08-29 | 151.40 | 151.80 | 151.40 | 151.80 | 138.16 | 2,146 |
| 2024-08-28 | 151.20 | 152.00 | 151.20 | 151.40 | 137.79 | 3,981 |
| 2024-08-27 | 152.00 | 152.00 | 151.00 | 151.20 | 137.61 | 5,796 |
| 2024-08-26 | 151.20 | 152.20 | 151.20 | 152.00 | 138.34 | 6,076 |
| 2024-08-23 | 150.80 | 152.00 | 150.20 | 151.60 | 137.97 | 6,983 |
| 2024-08-22 | 151.00 | 151.00 | 150.00 | 150.00 | 136.52 | 3,634 |
| 2024-08-21 | 150.80 | 151.00 | 150.00 | 150.60 | 137.06 | 3,655 |
| 2024-08-20 | 151.20 | 151.40 | 150.60 | 150.60 | 137.06 | 4,005 |
| 2024-08-19 | 151.60 | 152.00 | 151.40 | 151.40 | 137.79 | 3,063 |
| 2024-08-16 | 152.20 | 152.20 | 151.60 | 151.60 | 137.97 | 1,335 |
| 2024-08-15 | 152.00 | 152.20 | 151.60 | 152.00 | 138.34 | 9,187 |
| 2024-08-14 | 151.20 | 152.20 | 151.20 | 152.00 | 138.34 | 12,546 |
| 2024-08-13 | 151.40 | 152.00 | 151.20 | 152.00 | 138.34 | 5,277 |
| 2024-08-12 | 153.00 | 153.00 | 151.40 | 151.60 | 137.97 | 5,555 |
| 2024-08-09 | 153.00 | 153.80 | 152.20 | 153.00 | 139.25 | 7,541 |
| 2024-08-08 | 154.00 | 154.00 | 153.20 | 153.60 | 139.79 | 3,820 |
| 2024-08-07 | 154.80 | 155.00 | 153.80 | 154.00 | 140.16 | 3,817 |
| 2024-08-06 | 153.00 | 154.60 | 152.00 | 154.60 | 140.70 | 6,031 |
| 2024-08-05 | 153.80 | 154.40 | 152.40 | 153.40 | 139.61 | 5,648 |
| 2024-08-02 | 156.00 | 156.00 | 154.00 | 155.60 | 141.61 | 3,639 |
| 2024-08-01 | 159.00 | 159.00 | 154.60 | 155.40 | 141.43 | 1,371 |
| 2024-07-31 | 159.00 | 159.00 | 157.60 | 157.60 | 143.43 | 1,767 |
| 2024-07-30 | 159.00 | 159.00 | 158.40 | 158.80 | 144.53 | 1,145 |
| 2024-07-29 | 158.60 | 159.40 | 157.40 | 158.60 | 144.34 | 3,729 |
| 2024-07-26 | 156.20 | 158.00 | 156.20 | 157.80 | 143.62 | 3,237 |
| 2024-07-25 | 157.00 | 157.40 | 156.20 | 156.60 | 142.52 | 2,126 |
| 2024-07-24 | 155.40 | 156.40 | 155.20 | 156.40 | 142.34 | 2,509 |
| 2024-07-23 | 155.40 | 156.40 | 154.20 | 156.00 | 141.98 | 4,081 |
| 2024-07-22 | 154.60 | 157.40 | 154.60 | 156.20 | 142.16 | 2,540 |
| 2024-07-19 | 154.80 | 155.40 | 154.60 | 155.20 | 141.25 | 2,431 |
| 2024-07-18 | 154.80 | 155.40 | 154.60 | 155.40 | 141.43 | 3,358 |
| 2024-07-17 | 154.40 | 155.40 | 154.40 | 154.80 | 140.89 | 1,718 |
| 2024-07-16 | 153.40 | 154.80 | 153.40 | 154.80 | 140.89 | 3,807 |
| 2024-07-15 | 154.60 | 154.80 | 153.80 | 153.80 | 139.98 | 1,387 |
| 2024-07-12 | 153.80 | 155.00 | 153.80 | 154.80 | 140.89 | 3,495 |
| 2024-07-11 | 151.80 | 154.40 | 151.60 | 154.40 | 140.52 | 4,611 |
| 2024-07-10 | 152.00 | 152.40 | 151.00 | 152.40 | 138.70 | 4,752 |
| 2024-07-09 | 152.60 | 153.00 | 151.60 | 151.80 | 138.16 | 5,550 |
| 2024-07-08 | 152.60 | 153.40 | 151.60 | 153.00 | 139.25 | 6,029 |
| 2024-07-05 | 158.20 | 160.20 | 157.20 | 160.20 | 139.14 | 11,059 |
| 2024-07-04 | 158.00 | 158.40 | 155.20 | 158.40 | 137.58 | 16,156 |
| 2024-07-03 | 158.40 | 158.60 | 157.80 | 158.20 | 137.40 | 4,067 |
| 2024-07-02 | 157.60 | 159.00 | 157.60 | 159.00 | 138.10 | 4,737 |
| 2024-07-01 | 156.80 | 158.80 | 156.80 | 158.40 | 137.58 | 3,139 |
| 2024-06-28 | 158.20 | 158.20 | 157.40 | 157.60 | 136.88 | 3,373 |
| 2024-06-27 | 158.20 | 158.20 | 157.60 | 158.00 | 137.23 | 4,047 |
| 2024-06-26 | 158.00 | 158.20 | 157.20 | 157.20 | 136.53 | 4,816 |
| 2024-06-25 | 158.80 | 158.80 | 158.20 | 158.20 | 137.40 | 2,355 |
| 2024-06-24 | 157.60 | 158.60 | 157.60 | 158.60 | 137.75 | 1,733 |
| 2024-06-21 | 157.40 | 159.00 | 157.40 | 157.80 | 137.05 | 20,798 |
| 2024-06-20 | 158.00 | 158.20 | 157.00 | 158.00 | 137.23 | 2,625 |
| 2024-06-19 | 158.20 | 158.20 | 157.40 | 157.80 | 137.05 | 3,572 |
| 2024-06-18 | 159.60 | 159.60 | 158.40 | 158.80 | 137.92 | 2,570 |
| 2024-06-17 | 158.80 | 159.40 | 158.00 | 159.20 | 138.27 | 7,296 |
| 2024-06-14 | 158.60 | 161.40 | 158.60 | 160.60 | 139.49 | 8,492 |
| 2024-06-13 | 160.40 | 160.80 | 159.80 | 160.00 | 138.96 | 2,555 |
| 2024-06-12 | 161.00 | 161.00 | 160.00 | 160.60 | 139.49 | 4,052 |
| 2024-06-11 | 159.80 | 161.60 | 159.80 | 160.80 | 139.66 | 6,480 |
| 2024-06-10 | 160.00 | 160.60 | 158.40 | 160.60 | 139.49 | 3,916 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 7.3200 EUR |
| 2025-07-03 | 7.9300 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.