Pfeiffer Vacuum Technology O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 155.40 | 156.40 | 155.40 | 156.20 | 135.66 | 4,273 |
| 2024-03-11 | 156.20 | 156.40 | 155.40 | 156.40 | 135.84 | 2,619 |
| 2024-03-08 | 156.40 | 156.60 | 156.20 | 156.60 | 136.01 | 1,770 |
| 2024-03-07 | 156.60 | 156.60 | 156.20 | 156.60 | 136.01 | 2,413 |
| 2024-03-06 | 156.40 | 156.60 | 156.20 | 156.60 | 136.01 | 1,701 |
| 2024-03-05 | 156.40 | 157.00 | 156.20 | 156.60 | 136.01 | 2,363 |
| 2024-03-04 | 156.20 | 156.60 | 156.00 | 156.60 | 136.01 | 3,106 |
| 2024-03-01 | 157.00 | 157.20 | 156.20 | 156.80 | 136.19 | 2,199 |
| 2024-02-29 | 156.60 | 157.20 | 156.00 | 156.60 | 136.01 | 14,097 |
| 2024-02-28 | 156.20 | 156.80 | 156.00 | 156.80 | 136.19 | 1,994 |
| 2024-02-27 | 156.20 | 156.60 | 156.00 | 156.40 | 135.84 | 1,362 |
| 2024-02-26 | 156.20 | 156.80 | 156.00 | 156.60 | 136.01 | 2,400 |
| 2024-02-23 | 156.20 | 156.80 | 156.00 | 156.00 | 135.49 | 2,350 |
| 2024-02-22 | 156.40 | 157.00 | 155.80 | 157.00 | 136.36 | 3,684 |
| 2024-02-21 | 156.20 | 156.80 | 156.20 | 156.40 | 135.84 | 2,874 |
| 2024-02-20 | 156.00 | 156.80 | 156.00 | 156.00 | 135.49 | 1,670 |
| 2024-02-19 | 158.00 | 158.00 | 155.60 | 156.20 | 135.66 | 5,789 |
| 2024-02-16 | 157.00 | 158.80 | 157.00 | 158.80 | 137.92 | 2,933 |
| 2024-02-15 | 157.20 | 159.00 | 157.20 | 158.40 | 137.58 | 4,562 |
| 2024-02-14 | 156.00 | 158.20 | 156.00 | 158.00 | 137.23 | 3,312 |
| 2024-02-13 | 155.40 | 156.80 | 155.40 | 156.80 | 136.19 | 3,068 |
| 2024-02-12 | 155.60 | 156.00 | 155.40 | 155.80 | 135.32 | 2,629 |
| 2024-02-09 | 155.40 | 156.00 | 155.40 | 155.40 | 134.97 | 2,026 |
| 2024-02-08 | 155.20 | 156.00 | 155.20 | 155.60 | 135.14 | 3,044 |
| 2024-02-07 | 155.40 | 156.00 | 155.20 | 155.40 | 134.97 | 1,448 |
| 2024-02-06 | 156.60 | 156.80 | 155.40 | 155.60 | 135.14 | 2,514 |
| 2024-02-05 | 155.00 | 156.80 | 155.00 | 156.80 | 136.19 | 5,657 |
| 2024-02-02 | 156.00 | 156.00 | 154.60 | 155.40 | 134.97 | 2,226 |
| 2024-02-01 | 156.80 | 156.80 | 154.60 | 155.00 | 134.62 | 3,404 |
| 2024-01-31 | 156.40 | 156.80 | 155.40 | 155.40 | 134.97 | 4,221 |
| 2024-01-30 | 156.40 | 156.80 | 156.40 | 156.40 | 135.84 | 897 |
| 2024-01-29 | 156.40 | 156.80 | 156.40 | 156.40 | 135.84 | 1,267 |
| 2024-01-26 | 157.00 | 157.00 | 156.20 | 156.40 | 135.84 | 1,650 |
| 2024-01-25 | 156.40 | 157.00 | 156.00 | 156.20 | 135.66 | 1,918 |
| 2024-01-24 | 156.80 | 157.00 | 156.60 | 157.00 | 136.36 | 903 |
| 2024-01-23 | 156.80 | 157.00 | 156.40 | 157.00 | 136.36 | 4,223 |
| 2024-01-22 | 157.00 | 157.00 | 156.20 | 156.60 | 136.01 | 4,339 |
| 2024-01-19 | 157.60 | 157.60 | 156.60 | 156.80 | 136.19 | 2,095 |
| 2024-01-18 | 157.80 | 157.80 | 157.00 | 157.00 | 136.36 | 2,006 |
| 2024-01-17 | 158.80 | 158.80 | 156.60 | 157.80 | 137.05 | 2,213 |
| 2024-01-16 | 157.60 | 158.80 | 157.20 | 158.80 | 137.92 | 2,336 |
| 2024-01-15 | 157.40 | 157.40 | 156.40 | 157.20 | 136.53 | 1,301 |
| 2024-01-12 | 157.60 | 157.60 | 156.40 | 156.60 | 136.01 | 1,777 |
| 2024-01-11 | 157.40 | 157.60 | 155.60 | 156.00 | 135.49 | 3,082 |
| 2024-01-10 | 158.00 | 158.00 | 156.40 | 156.40 | 135.84 | 2,995 |
| 2024-01-09 | 155.80 | 158.00 | 155.80 | 158.00 | 137.23 | 5,937 |
| 2024-01-08 | 155.20 | 155.80 | 155.00 | 155.80 | 135.32 | 2,052 |
| 2024-01-05 | 155.40 | 155.40 | 154.00 | 154.80 | 134.45 | 4,696 |
| 2024-01-04 | 155.40 | 155.40 | 154.40 | 155.20 | 134.80 | 2,297 |
| 2024-01-03 | 153.60 | 155.00 | 153.20 | 155.00 | 134.62 | 4,074 |
| 2024-01-02 | 153.40 | 154.00 | 153.20 | 153.20 | 133.06 | 2,233 |
| 2023-12-29 | 154.40 | 154.40 | 154.00 | 154.20 | 133.93 | 451 |
| 2023-12-28 | 153.60 | 154.20 | 153.60 | 154.20 | 133.93 | 1,205 |
| 2023-12-27 | 154.00 | 154.60 | 153.80 | 153.80 | 133.58 | 3,015 |
| 2023-12-22 | 154.00 | 154.40 | 153.60 | 154.40 | 134.10 | 1,916 |
| 2023-12-21 | 153.00 | 154.00 | 153.00 | 154.00 | 133.75 | 2,875 |
| 2023-12-20 | 152.20 | 153.00 | 152.00 | 153.00 | 132.89 | 4,159 |
| 2023-12-19 | 151.80 | 152.60 | 151.40 | 152.60 | 132.54 | 8,139 |
| 2023-12-18 | 152.60 | 152.60 | 151.20 | 151.80 | 131.84 | 13,982 |
| 2023-12-15 | 153.00 | 153.80 | 152.00 | 152.60 | 132.54 | 4,781 |
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.