Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	129.40	129.40	127.20	127.40	110.57	2,171
2022-10-14	129.00	131.40	128.00	128.40	111.44	2,368
2022-10-13	126.40	128.60	124.00	128.00	111.09	5,985
2022-10-12	128.20	129.00	127.00	127.00	110.22	3,488
2022-10-11	127.20	127.80	126.00	127.00	110.22	4,293
2022-10-10	127.20	129.20	127.00	127.20	110.40	1,711
2022-10-07	129.00	129.00	127.00	127.00	110.22	1,948
2022-10-06	128.80	128.80	127.60	128.60	111.61	1,106
2022-10-05	127.40	129.80	127.00	127.00	110.22	1,056
2022-10-04	132.00	132.40	127.20	128.00	111.09	9,617
2022-10-03	125.20	129.00	124.60	128.80	111.79	921
2022-09-30	125.00	127.20	124.40	127.00	110.22	3,428
2022-09-29	125.20	125.60	123.40	124.80	108.31	2,689
2022-09-28	125.80	126.20	123.20	126.00	109.36	2,487
2022-09-27	127.20	128.60	125.00	125.60	109.01	2,985
2022-09-26	123.40	128.00	123.20	126.20	109.53	2,214
2022-09-23	123.80	124.00	120.80	123.20	106.93	4,516
2022-09-22	127.20	128.40	123.60	124.40	107.97	2,618
2022-09-21	126.40	129.20	126.40	127.80	110.92	1,986
2022-09-20	130.20	130.20	125.60	128.00	111.09	3,020
2022-09-19	124.80	129.20	124.00	128.60	111.61	1,291
2022-09-16	127.00	127.00	123.60	126.20	109.53	6,821
2022-09-15	128.20	128.40	125.60	126.80	110.05	7,737
2022-09-14	129.20	129.80	126.40	128.00	111.09	1,742
2022-09-13	133.20	133.40	128.80	129.20	112.13	2,950
2022-09-12	132.40	135.80	131.60	133.80	116.12	2,699
2022-09-09	131.20	132.00	129.80	131.40	114.04	813
2022-09-08	128.40	130.40	127.20	130.00	112.83	1,956
2022-09-07	128.60	128.60	126.80	126.80	110.05	751
2022-09-06	129.80	130.40	127.40	128.60	111.61	1,531
2022-09-05	129.40	130.00	126.80	130.00	112.83	2,547
2022-09-02	130.20	131.60	129.20	130.40	113.17	2,209
2022-09-01	132.60	132.60	129.20	129.60	112.48	1,273
2022-08-31	136.00	136.00	131.40	131.80	114.39	1,885
2022-08-30	137.00	139.20	135.40	135.60	117.69	2,019
2022-08-29	135.20	137.60	135.20	137.00	118.90	2,690
2022-08-26	141.60	145.00	137.00	137.00	118.90	2,545
2022-08-25	139.80	143.00	139.20	141.20	122.55	2,006
2022-08-24	137.80	139.40	137.40	139.00	120.64	753
2022-08-23	136.60	139.20	136.40	138.60	120.29	1,735
2022-08-22	138.60	138.60	135.40	136.80	118.73	1,800
2022-08-19	141.80	141.80	138.40	140.00	121.51	1,587
2022-08-18	142.20	142.40	140.80	141.60	122.89	1,320
2022-08-17	144.80	144.80	142.20	142.40	123.59	1,447
2022-08-16	141.80	145.40	141.80	144.40	125.32	2,301
2022-08-15	141.40	143.80	141.00	142.00	123.24	1,980
2022-08-12	143.40	143.40	139.40	140.80	122.20	1,514
2022-08-11	141.80	142.00	137.60	141.80	123.07	2,732
2022-08-10	138.00	141.40	135.20	140.40	121.85	3,665
2022-08-09	140.60	141.20	136.60	137.80	119.60	3,476
2022-08-08	143.20	143.60	140.00	141.20	122.55	2,348
2022-08-05	144.40	145.60	141.40	141.40	122.72	2,709
2022-08-04	143.00	145.00	141.60	143.80	124.80	5,013
2022-08-03	146.00	146.20	139.20	143.00	124.11	7,271
2022-08-02	153.60	155.00	143.80	145.00	125.85	6,589
2022-08-01	155.60	155.60	153.40	154.40	134.00	1,114
2022-07-29	152.00	154.60	151.60	154.00	133.66	2,538
2022-07-28	151.40	152.60	149.80	151.20	131.23	1,334
2022-07-27	152.80	152.80	150.80	151.00	131.05	1,234
2022-07-26	151.20	153.40	150.20	151.80	131.75	3,638

← NewerPage 18 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.