Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	152.80	153.20	152.40	152.80	132.71	2,905
2023-12-13	153.00	153.80	152.20	152.60	132.54	3,231
2023-12-12	152.80	153.60	152.80	153.00	132.89	3,841
2023-12-11	152.00	153.40	151.60	152.60	132.54	5,770
2023-12-08	151.80	152.40	151.20	152.40	132.36	7,366
2023-12-07	152.00	152.00	151.40	151.60	131.67	3,704
2023-12-06	150.80	151.80	150.20	151.80	131.84	8,106
2023-12-05	151.00	151.00	150.40	151.00	131.15	2,501
2023-12-04	151.00	151.00	150.20	151.00	131.15	2,376
2023-12-01	151.40	151.60	150.80	151.00	131.15	6,769
2023-11-30	152.20	152.20	150.40	151.40	131.50	15,085
2023-11-29	150.80	152.00	150.80	152.00	132.02	3,090
2023-11-28	151.60	151.80	150.60	151.00	131.15	3,249
2023-11-27	152.20	152.20	151.60	152.00	132.02	1,435
2023-11-24	151.80	152.40	151.60	152.40	132.36	1,654
2023-11-23	152.00	152.40	151.20	152.20	132.19	1,647
2023-11-22	152.20	152.40	152.00	152.00	132.02	1,576
2023-11-21	152.00	152.40	151.40	152.00	132.02	2,903
2023-11-20	153.00	153.00	152.20	152.40	132.36	5,358
2023-11-17	153.00	153.00	152.20	152.20	132.19	1,742
2023-11-16	151.60	152.00	150.60	152.00	132.02	5,735
2023-11-15	151.00	152.20	150.60	151.60	131.67	5,500
2023-11-14	150.00	151.00	149.60	151.00	131.15	5,153
2023-11-13	150.20	151.00	150.20	151.00	131.15	5,633
2023-11-10	150.00	150.60	150.00	150.60	130.80	3,784
2023-11-09	150.20	150.60	150.00	150.60	130.80	3,950
2023-11-08	150.60	150.60	149.80	150.20	130.45	1,489
2023-11-07	151.40	151.60	150.00	151.00	131.15	3,617
2023-11-06	151.80	153.40	151.20	151.80	131.84	5,186
2023-11-03	147.40	151.80	147.40	151.80	131.84	15,639
2023-11-02	146.80	148.00	146.40	147.20	127.85	13,210
2023-11-01	146.40	146.40	145.80	146.40	127.15	2,976
2023-10-31	146.40	146.40	145.80	145.80	126.63	3,461
2023-10-30	146.00	146.40	145.80	146.20	126.98	5,610
2023-10-27	146.40	146.40	146.00	146.00	126.81	3,238
2023-10-26	146.00	146.20	145.60	145.60	126.46	3,188
2023-10-25	146.40	146.60	145.80	145.80	126.63	3,956
2023-10-24	145.80	146.80	145.80	146.40	127.15	6,189
2023-10-23	146.00	146.40	145.20	145.80	126.63	3,109
2023-10-20	145.80	146.40	145.60	146.00	126.81	9,956
2023-10-19	146.00	146.40	146.00	146.00	126.81	3,886
2023-10-18	146.20	146.80	146.00	146.00	126.81	4,899
2023-10-17	146.40	146.60	146.00	146.20	126.98	4,242
2023-10-16	146.20	146.40	145.80	146.00	126.81	6,497
2023-10-13	146.00	146.60	146.00	146.20	126.98	7,027
2023-10-12	146.20	146.80	146.00	146.40	127.15	5,107
2023-10-11	146.20	147.00	146.20	146.20	126.98	3,896
2023-10-10	146.80	147.40	146.20	146.20	126.98	4,580
2023-10-09	146.00	146.60	146.00	146.20	126.98	4,436
2023-10-06	146.40	146.80	146.20	146.40	127.15	3,598
2023-10-05	147.00	147.20	146.00	146.00	126.81	5,075
2023-10-04	146.80	147.40	146.40	146.80	127.50	9,205
2023-10-03	147.00	147.40	147.00	147.40	128.02	2,889
2023-10-02	147.00	147.60	146.80	147.40	128.02	5,794
2023-09-29	147.00	147.40	146.40	146.40	127.15	4,990
2023-09-28	146.60	147.20	146.20	146.60	127.33	5,834
2023-09-27	145.80	146.60	145.40	146.20	126.98	10,309
2023-09-26	147.40	147.40	145.00	146.00	126.81	13,822
2023-09-25	147.60	147.80	147.00	147.00	127.67	5,959
2023-09-22	147.60	147.80	147.40	147.60	128.20	3,562

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.