Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	148.40	148.40	147.20	147.20	127.85	4,721
2023-09-20	147.40	148.80	147.40	147.80	128.37	2,394
2023-09-19	147.60	148.20	147.40	147.40	128.02	2,598
2023-09-18	147.40	148.00	147.40	147.40	128.02	2,927
2023-09-15	147.60	148.40	147.40	147.60	128.20	3,507
2023-09-14	147.40	147.60	147.40	147.40	128.02	2,723
2023-09-13	146.20	147.60	146.20	147.40	128.02	3,497
2023-09-12	146.20	147.20	146.20	146.80	127.50	3,447
2023-09-11	146.60	147.40	146.60	146.80	127.50	2,951
2023-09-08	147.00	147.60	146.60	146.60	127.33	3,812
2023-09-07	147.60	147.60	146.60	147.40	128.02	6,302
2023-09-06	146.40	148.00	146.40	147.60	128.20	2,218
2023-09-05	147.20	147.80	147.00	147.20	127.85	3,926
2023-09-04	146.20	147.60	146.20	147.40	128.02	3,244
2023-09-01	147.20	147.20	146.00	147.00	127.67	4,141
2023-08-31	146.20	147.20	146.20	147.20	127.85	3,700
2023-08-30	146.80	147.40	145.80	147.00	127.67	5,438
2023-08-29	147.60	147.80	147.20	147.20	127.85	2,347
2023-08-28	147.20	147.80	146.80	147.40	128.02	3,419
2023-08-25	147.00	147.80	146.80	147.40	128.02	4,152
2023-08-24	146.60	147.40	146.40	147.20	127.85	8,150
2023-08-23	147.40	148.20	146.20	146.60	127.33	21,004
2023-08-22	148.40	148.40	147.60	147.60	128.20	4,876
2023-08-21	148.20	148.20	147.20	147.60	128.20	5,186
2023-08-18	148.60	148.60	147.60	148.00	128.54	3,371
2023-08-17	148.20	148.60	147.60	148.20	128.72	6,037
2023-08-16	148.60	149.00	148.20	148.20	128.72	4,829
2023-08-15	148.60	148.80	148.00	148.60	129.06	2,996
2023-08-14	148.60	149.00	148.20	148.80	129.24	6,413
2023-08-11	148.80	149.60	148.20	149.00	129.41	6,197
2023-08-10	150.80	150.80	148.80	149.00	129.41	6,415
2023-08-09	150.20	150.80	149.60	149.60	129.93	4,742
2023-08-08	150.00	150.20	149.00	150.00	130.28	9,385
2023-08-07	150.40	150.40	150.00	150.00	130.28	2,152
2023-08-04	150.80	151.00	150.00	150.60	130.80	4,885
2023-08-03	150.00	151.40	150.00	151.40	131.50	3,123
2023-08-02	150.00	151.40	149.60	150.00	130.28	4,990
2023-08-01	150.00	151.60	148.20	150.80	130.97	6,812
2023-07-31	149.80	150.60	149.60	150.60	130.80	5,415
2023-07-28	150.00	152.40	150.00	150.00	130.28	5,156
2023-07-27	149.40	151.20	149.20	150.00	130.28	5,113
2023-07-26	149.00	149.60	149.00	149.20	129.58	6,184
2023-07-25	149.40	149.80	149.00	149.60	129.93	5,049
2023-07-24	150.00	150.00	149.00	149.00	129.41	4,678
2023-07-21	149.00	149.60	148.40	149.00	129.41	7,852
2023-07-20	148.60	149.60	148.60	149.00	129.41	5,711
2023-07-19	150.60	150.60	148.80	148.80	129.24	4,421
2023-07-18	149.60	150.60	149.60	150.00	130.28	4,925
2023-07-17	149.00	150.00	148.80	150.00	130.28	4,351
2023-07-14	148.80	150.00	148.80	149.60	129.93	7,824
2023-07-13	149.40	149.60	148.60	148.80	129.24	5,332
2023-07-12	147.80	149.60	147.00	149.60	129.93	13,829
2023-07-11	148.00	148.40	147.00	147.40	128.02	15,685
2023-07-10	147.60	148.00	147.40	147.60	128.20	7,323
2023-07-07	147.80	147.80	147.40	147.40	128.02	5,953
2023-07-06	147.40	148.60	147.40	148.00	128.54	8,171
2023-07-05	148.00	148.80	148.00	148.20	128.72	6,187
2023-07-04	147.40	148.60	147.40	148.00	128.54	15,274
2023-07-03	149.00	149.40	146.80	147.60	128.20	40,854
2023-06-30	149.20	149.60	149.00	149.00	129.41	4,482

← NewerPage 14 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.