Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	153.80	154.40	152.60	153.00	132.79	8,708
2023-04-03	155.00	155.20	153.20	153.40	133.14	15,428
2023-03-31	154.80	156.20	154.60	155.40	134.87	14,424
2023-03-30	155.00	156.00	154.20	155.60	135.04	6,591
2023-03-29	153.00	154.40	153.00	153.80	133.48	6,275
2023-03-28	154.00	154.00	152.40	153.00	132.79	8,974
2023-03-27	153.80	154.20	152.60	154.00	133.66	10,633
2023-03-24	152.60	153.00	151.80	152.80	132.61	8,124
2023-03-23	151.80	153.40	149.20	153.00	132.79	21,667
2023-03-22	157.40	157.80	151.20	152.00	131.92	38,516
2023-03-21	156.40	159.20	154.20	157.80	136.95	17,238
2023-03-20	157.00	160.80	157.00	158.00	137.13	11,217
2023-03-17	159.60	159.80	155.00	159.60	138.52	186,141
2023-03-16	156.00	160.00	156.00	159.00	138.00	13,161
2023-03-15	159.00	159.00	155.00	157.40	136.61	17,542
2023-03-14	159.60	167.00	158.00	159.60	138.52	29,238
2023-03-13	157.20	159.20	157.00	158.40	137.48	11,249
2023-03-10	157.20	158.60	157.00	158.60	137.65	11,591
2023-03-09	157.20	158.60	156.20	158.60	137.65	6,402
2023-03-08	158.40	159.20	157.00	158.40	137.48	4,865
2023-03-07	159.60	160.80	158.40	158.80	137.82	10,185
2023-03-06	158.80	160.80	158.80	160.40	139.21	2,437
2023-03-03	159.80	161.60	159.60	159.60	138.52	8,166
2023-03-02	157.80	159.20	157.00	158.80	137.82	9,363
2023-03-01	157.20	159.00	157.20	157.80	136.95	6,424
2023-02-28	157.00	157.40	155.80	156.00	135.39	6,343
2023-02-27	156.40	158.20	156.40	157.40	136.61	4,001
2023-02-24	156.40	156.40	154.80	155.60	135.04	6,595
2023-02-23	158.20	158.60	154.80	155.40	134.87	10,631
2023-02-22	155.60	157.60	155.40	157.00	136.26	6,389
2023-02-21	157.80	158.00	155.20	156.00	135.39	16,582
2023-02-20	160.60	160.60	156.40	158.20	137.30	20,750
2023-02-17	161.00	161.60	160.20	160.20	139.04	3,466
2023-02-16	161.60	163.00	160.60	161.60	140.25	3,716
2023-02-15	162.20	163.20	161.20	161.40	140.08	8,062
2023-02-14	164.00	165.60	161.40	161.60	140.25	16,717
2023-02-13	165.00	166.20	165.00	165.80	143.90	2,464
2023-02-10	165.60	166.20	164.20	165.00	143.20	4,218
2023-02-09	165.80	167.20	165.60	166.20	144.24	2,345
2023-02-08	166.80	167.20	164.00	164.60	142.86	4,934
2023-02-07	166.60	167.20	165.20	166.20	144.24	6,280
2023-02-06	167.00	167.00	165.80	166.40	144.42	2,898
2023-02-03	166.40	168.80	165.20	168.40	146.15	5,621
2023-02-02	168.00	168.40	166.20	167.00	144.94	5,146
2023-02-01	167.60	168.40	166.80	167.20	145.11	2,822
2023-01-31	166.60	168.00	165.60	167.60	145.46	3,533
2023-01-30	167.00	167.40	166.20	166.60	144.59	5,722
2023-01-27	167.20	167.80	166.80	167.40	145.29	2,109
2023-01-26	167.00	170.00	167.00	167.20	145.11	2,190
2023-01-25	168.20	168.40	166.40	167.20	145.11	2,419
2023-01-24	170.20	171.00	167.40	167.40	145.29	4,161
2023-01-23	171.00	171.00	168.00	170.00	147.54	2,112
2023-01-20	168.80	169.60	168.00	169.20	146.85	3,528
2023-01-19	171.00	171.00	167.60	168.00	145.81	5,029
2023-01-18	170.80	171.00	169.20	169.20	146.85	1,752
2023-01-17	170.40	170.80	169.60	169.80	147.37	868
2023-01-16	169.80	170.00	168.00	169.60	147.20	965
2023-01-13	168.00	169.60	168.00	169.20	146.85	3,512
2023-01-12	170.80	171.60	167.80	167.80	145.63	4,834
2023-01-11	169.80	171.80	169.80	170.80	148.24	3,441

← NewerPage 16 of 22 · 1,279 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.