Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	148.40	149.60	147.80	149.40	129.76	13,357
2023-06-28	147.60	148.40	147.60	148.20	128.72	12,330
2023-06-27	147.40	147.80	147.20	147.60	128.20	5,661
2023-06-26	147.00	147.80	146.80	147.60	128.20	15,582
2023-06-23	147.60	148.00	147.00	147.20	127.85	13,961
2023-06-22	147.20	148.40	147.20	148.40	128.89	7,151
2023-06-21	147.60	148.20	147.00	147.00	127.67	8,946
2023-06-20	147.60	147.80	146.40	147.60	128.20	13,650
2023-06-19	149.00	149.40	147.40	148.00	128.54	17,165
2023-06-16	149.40	149.80	149.00	149.40	129.76	12,887
2023-06-15	149.20	149.80	147.80	149.80	130.11	11,692
2023-06-14	150.00	150.20	149.40	149.40	129.76	11,760
2023-06-13	151.00	151.20	149.80	150.60	130.80	9,926
2023-06-12	151.00	152.00	150.60	151.20	131.32	10,544
2023-06-09	151.00	151.60	150.40	151.20	131.32	13,709
2023-06-08	150.80	151.40	150.80	151.20	131.32	4,246
2023-06-07	151.00	151.40	150.60	151.40	131.50	8,016
2023-06-06	151.20	151.60	150.40	151.60	131.67	13,808
2023-06-05	152.60	153.60	151.40	151.60	131.67	15,234
2023-06-02	150.80	152.80	150.60	152.80	132.71	12,822
2023-06-01	151.40	151.40	150.60	151.40	131.50	12,390
2023-05-31	150.80	151.40	150.60	150.80	130.97	11,088
2023-05-30	150.80	151.00	150.60	150.80	130.97	6,676
2023-05-29	150.80	151.00	150.60	150.60	130.80	1,646
2023-05-26	152.20	152.20	150.80	151.00	131.15	3,691
2023-05-25	150.60	151.20	150.60	150.80	130.97	5,345
2023-05-24	151.00	151.40	150.60	150.80	130.97	14,017
2023-05-23	150.60	151.60	150.60	151.20	131.32	38,032
2023-05-22	151.40	152.80	150.60	150.60	130.80	3,428
2023-05-19	151.20	153.00	150.60	152.20	132.19	3,874
2023-05-18	152.00	152.40	151.00	151.80	131.84	2,319
2023-05-17	150.60	151.80	150.60	151.60	131.67	3,554
2023-05-16	151.00	151.60	150.60	151.20	131.32	6,129
2023-05-15	151.40	152.80	150.60	150.60	130.80	11,826
2023-05-12	151.00	151.60	150.80	151.20	131.32	3,851
2023-05-11	151.00	152.00	150.60	151.00	131.15	14,270
2023-05-10	150.80	152.00	150.60	151.40	131.50	4,157
2023-05-09	151.20	151.60	150.60	151.00	131.15	5,336
2023-05-08	151.00	151.60	150.80	151.00	131.15	3,886
2023-05-05	151.60	152.20	150.80	151.60	131.67	5,566
2023-05-04	150.20	152.80	150.20	152.40	132.36	3,994
2023-05-03	152.00	152.00	150.40	150.60	130.80	4,254
2023-05-02	152.20	152.20	150.40	151.00	131.05	3,454
2023-04-28	150.00	152.40	150.00	151.00	131.05	8,915
2023-04-27	150.00	151.00	149.80	149.80	130.01	2,613
2023-04-26	151.00	151.40	149.80	150.80	130.88	7,440
2023-04-25	150.80	151.60	150.40	151.00	131.05	5,009
2023-04-24	150.00	152.40	150.00	151.80	131.75	4,328
2023-04-21	149.40	151.20	149.40	150.60	130.71	11,189
2023-04-20	150.20	151.20	150.00	150.80	130.88	5,936
2023-04-19	150.20	150.80	149.80	150.80	130.88	3,492
2023-04-18	150.80	151.00	150.00	150.00	130.18	6,232
2023-04-17	151.20	151.40	149.80	150.00	130.18	6,526
2023-04-14	151.20	151.20	150.40	150.60	130.71	2,107
2023-04-13	150.60	151.00	150.00	150.60	130.71	6,473
2023-04-12	150.60	153.60	150.00	150.60	130.71	7,340
2023-04-11	150.00	152.20	149.80	151.20	131.23	8,930
2023-04-06	150.80	151.00	149.20	150.60	130.71	7,744
2023-04-05	152.80	152.80	149.40	149.60	129.84	20,866
2023-04-04	153.80	154.40	152.60	153.00	132.79	8,708

← NewerPage 15 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.