Pfeiffer Vacuum Technology O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 159.80 | 160.00 | 159.60 | 160.00 | 138.96 | 1,828 |
| 2024-06-06 | 158.80 | 159.80 | 158.80 | 159.80 | 138.79 | 2,780 |
| 2024-06-05 | 159.00 | 159.40 | 158.80 | 159.40 | 138.44 | 2,289 |
| 2024-06-04 | 159.20 | 159.40 | 158.20 | 159.40 | 138.44 | 3,802 |
| 2024-06-03 | 159.80 | 159.80 | 157.60 | 158.20 | 137.40 | 6,247 |
| 2024-05-31 | 159.60 | 160.00 | 159.00 | 159.80 | 138.79 | 6,422 |
| 2024-05-30 | 158.00 | 159.80 | 158.00 | 159.60 | 138.62 | 3,696 |
| 2024-05-29 | 158.00 | 158.60 | 158.00 | 158.60 | 137.75 | 1,145 |
| 2024-05-28 | 159.00 | 159.20 | 158.20 | 158.40 | 137.58 | 1,433 |
| 2024-05-27 | 159.60 | 159.60 | 158.40 | 158.80 | 137.92 | 1,661 |
| 2024-05-24 | 159.00 | 159.20 | 158.40 | 159.20 | 138.27 | 3,846 |
| 2024-05-23 | 158.00 | 159.00 | 158.00 | 159.00 | 138.10 | 1,835 |
| 2024-05-22 | 158.80 | 159.00 | 157.60 | 159.00 | 138.10 | 2,840 |
| 2024-05-21 | 159.20 | 159.20 | 158.40 | 158.80 | 137.92 | 1,780 |
| 2024-05-20 | 158.40 | 159.20 | 158.20 | 159.00 | 138.10 | 1,987 |
| 2024-05-17 | 155.20 | 159.20 | 155.20 | 159.20 | 138.27 | 3,515 |
| 2024-05-16 | 155.20 | 156.40 | 155.20 | 156.40 | 135.84 | 3,280 |
| 2024-05-15 | 155.80 | 156.40 | 155.00 | 156.20 | 135.66 | 4,993 |
| 2024-05-14 | 155.80 | 155.80 | 155.20 | 155.80 | 135.32 | 2,378 |
| 2024-05-13 | 154.60 | 155.60 | 154.60 | 155.60 | 135.14 | 2,626 |
| 2024-05-10 | 154.20 | 155.00 | 153.60 | 155.00 | 134.62 | 3,159 |
| 2024-05-09 | 153.80 | 154.20 | 153.60 | 154.20 | 133.93 | 758 |
| 2024-05-08 | 154.00 | 154.40 | 153.60 | 154.40 | 134.10 | 8,422 |
| 2024-05-07 | 154.60 | 154.60 | 153.60 | 154.60 | 134.27 | 2,397 |
| 2024-05-06 | 153.80 | 154.60 | 153.80 | 154.60 | 134.27 | 2,234 |
| 2024-05-03 | 154.40 | 154.40 | 153.60 | 154.40 | 134.10 | 962 |
| 2024-05-02 | 154.20 | 154.60 | 153.80 | 154.60 | 134.27 | 1,897 |
| 2024-04-30 | 154.20 | 154.60 | 153.80 | 154.60 | 134.27 | 1,604 |
| 2024-04-29 | 153.80 | 154.20 | 153.60 | 154.20 | 133.93 | 4,350 |
| 2024-04-26 | 154.60 | 154.80 | 153.60 | 154.40 | 134.10 | 2,801 |
| 2024-04-25 | 154.00 | 154.80 | 153.60 | 154.20 | 133.93 | 2,404 |
| 2024-04-24 | 154.00 | 154.60 | 154.00 | 154.60 | 134.27 | 751 |
| 2024-04-23 | 154.00 | 154.20 | 152.40 | 154.00 | 133.75 | 2,793 |
| 2024-04-22 | 154.80 | 154.80 | 153.40 | 154.00 | 133.75 | 3,224 |
| 2024-04-19 | 154.00 | 154.40 | 153.40 | 154.00 | 133.75 | 2,532 |
| 2024-04-18 | 153.00 | 154.80 | 153.00 | 154.40 | 134.10 | 3,299 |
| 2024-04-17 | 154.40 | 154.60 | 152.60 | 153.60 | 133.41 | 5,242 |
| 2024-04-16 | 153.20 | 154.00 | 152.60 | 154.00 | 133.75 | 6,939 |
| 2024-04-15 | 154.80 | 154.80 | 153.80 | 154.00 | 133.75 | 4,473 |
| 2024-04-12 | 155.00 | 155.00 | 154.40 | 154.80 | 134.45 | 4,777 |
| 2024-04-11 | 155.20 | 155.80 | 154.40 | 155.00 | 134.62 | 2,882 |
| 2024-04-10 | 154.60 | 155.40 | 154.40 | 155.00 | 134.62 | 3,404 |
| 2024-04-09 | 155.40 | 155.60 | 153.60 | 155.20 | 134.80 | 11,876 |
| 2024-04-08 | 155.40 | 155.80 | 155.20 | 155.60 | 135.14 | 2,586 |
| 2024-04-05 | 155.40 | 156.00 | 155.20 | 155.80 | 135.32 | 5,404 |
| 2024-04-04 | 155.40 | 156.40 | 155.40 | 156.40 | 135.84 | 1,717 |
| 2024-04-03 | 155.40 | 156.20 | 155.40 | 156.20 | 135.66 | 2,965 |
| 2024-04-02 | 155.60 | 156.40 | 155.00 | 155.00 | 134.62 | 2,963 |
| 2024-03-28 | 156.00 | 156.20 | 155.60 | 156.00 | 135.49 | 3,629 |
| 2024-03-27 | 155.00 | 156.40 | 155.00 | 156.00 | 135.49 | 2,589 |
| 2024-03-26 | 155.00 | 156.00 | 155.00 | 155.60 | 135.14 | 659 |
| 2024-03-25 | 156.00 | 156.00 | 155.20 | 155.40 | 134.97 | 3,827 |
| 2024-03-22 | 156.00 | 156.00 | 155.20 | 155.20 | 134.80 | 4,441 |
| 2024-03-21 | 155.60 | 156.40 | 155.60 | 156.40 | 135.84 | 2,692 |
| 2024-03-20 | 156.00 | 156.60 | 155.60 | 155.60 | 135.14 | 2,266 |
| 2024-03-19 | 156.20 | 156.40 | 156.00 | 156.00 | 135.49 | 2,140 |
| 2024-03-18 | 155.80 | 156.40 | 155.80 | 156.40 | 135.84 | 1,368 |
| 2024-03-15 | 156.00 | 156.60 | 155.60 | 156.20 | 135.66 | 6,046 |
| 2024-03-14 | 156.20 | 156.40 | 155.60 | 155.60 | 135.14 | 3,963 |
| 2024-03-13 | 155.60 | 157.00 | 155.60 | 156.40 | 135.84 | 4,532 |
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.