Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	171.40	172.40	170.60	172.40	149.63	2,993
2023-01-09	172.40	172.60	171.40	172.00	149.28	2,645
2023-01-06	170.60	172.20	170.20	171.80	149.10	2,402
2023-01-05	171.40	171.80	168.80	170.80	148.24	3,524
2023-01-04	172.40	172.60	170.20	172.00	149.28	3,560
2023-01-03	171.60	172.40	170.00	171.40	148.76	3,236
2023-01-02	172.20	172.20	170.20	172.00	149.28	973
2022-12-30	172.00	172.40	170.80	171.60	148.93	1,019
2022-12-29	171.00	173.20	171.00	172.40	149.63	1,885
2022-12-28	171.40	172.00	170.00	171.80	149.10	4,711
2022-12-27	173.00	173.00	170.80	172.40	149.63	1,423
2022-12-23	172.20	173.60	172.00	172.60	149.80	3,054
2022-12-22	173.60	173.80	171.20	171.20	148.58	2,530
2022-12-21	173.00	174.60	170.20	174.60	151.53	2,760
2022-12-20	171.40	174.00	170.40	172.40	149.63	1,930
2022-12-19	169.00	171.00	168.60	169.60	147.20	1,071
2022-12-16	168.40	170.60	165.80	170.60	148.06	5,082
2022-12-15	172.60	172.60	167.60	168.40	146.15	3,161
2022-12-14	171.80	172.20	169.80	172.20	149.45	3,506
2022-12-13	172.60	175.20	171.40	173.20	150.32	2,276
2022-12-12	175.00	175.00	172.00	172.60	149.80	470
2022-12-09	173.20	174.80	173.20	174.00	151.01	1,341
2022-12-08	171.00	174.80	171.00	173.80	150.84	2,218
2022-12-07	172.20	173.20	171.00	172.00	149.28	2,103
2022-12-06	173.80	175.20	172.40	172.60	149.80	2,310
2022-12-05	173.00	174.40	172.00	173.80	150.84	2,682
2022-12-02	175.00	175.00	172.20	174.00	151.01	2,168
2022-12-01	175.80	175.80	173.40	173.80	150.84	2,646
2022-11-30	174.80	174.80	173.40	174.00	151.01	3,345
2022-11-29	174.60	174.80	172.80	173.80	150.84	5,999
2022-11-28	174.40	174.60	174.40	174.40	151.36	2,964
2022-11-25	175.00	176.00	174.40	175.60	152.40	5,103
2022-11-24	177.00	177.00	174.60	175.00	151.88	2,523
2022-11-23	175.40	175.40	174.40	174.80	151.71	620
2022-11-22	173.40	176.80	173.00	176.00	152.75	6,640
2022-11-21	175.60	177.20	173.00	174.80	151.71	4,702
2022-11-18	174.40	175.60	173.00	174.60	151.53	2,579
2022-11-17	173.00	175.00	172.40	174.00	151.01	4,894
2022-11-16	173.20	174.20	171.60	172.00	149.28	3,253
2022-11-15	173.80	174.60	172.20	173.60	150.67	6,005
2022-11-14	172.80	175.00	172.00	173.00	150.15	3,840
2022-11-11	173.40	174.60	171.00	171.40	148.76	2,027
2022-11-10	170.20	175.60	169.80	174.40	151.36	4,210
2022-11-09	172.80	175.20	170.00	171.40	148.76	6,219
2022-11-08	170.60	174.00	170.00	173.60	150.67	6,382
2022-11-07	169.00	175.40	165.00	172.60	149.80	26,466
2022-11-04	139.00	139.60	136.20	138.00	119.77	2,686
2022-11-03	146.20	146.20	137.00	138.80	120.46	2,946
2022-11-02	146.60	146.60	142.00	144.60	125.50	2,493
2022-11-01	145.00	146.20	142.20	145.20	126.02	1,788
2022-10-31	149.80	149.80	142.00	143.00	124.11	3,618
2022-10-28	144.00	149.20	143.80	148.00	128.45	2,652
2022-10-27	146.60	147.80	143.60	145.80	126.54	1,265
2022-10-26	142.60	146.00	142.60	146.00	126.71	1,858
2022-10-25	141.60	143.00	138.40	143.00	124.11	951
2022-10-24	136.40	140.60	135.40	139.80	121.33	4,096
2022-10-21	135.80	135.80	132.20	135.00	117.17	2,143
2022-10-20	138.00	138.00	134.80	135.60	117.69	2,130
2022-10-19	142.00	142.00	137.00	139.40	120.98	4,253
2022-10-18	136.60	144.00	135.60	140.40	121.85	5,057

← NewerPage 17 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.