Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	150.40	151.60	149.00	150.80	130.88	2,506
2022-07-22	147.20	152.00	146.40	149.20	129.49	2,056
2022-07-21	145.40	148.40	144.60	147.40	127.93	1,882
2022-07-20	141.00	145.80	140.20	145.60	126.37	2,928
2022-07-19	140.00	140.20	134.60	140.20	121.68	2,609
2022-07-18	144.00	145.60	140.40	141.40	122.72	4,300
2022-07-15	145.20	145.20	137.20	144.00	124.98	6,796
2022-07-14	150.00	152.00	143.80	145.20	126.02	13,427
2022-07-13	150.00	150.80	147.20	150.00	130.18	1,942
2022-07-12	148.00	150.80	145.20	150.00	130.18	3,467
2022-07-11	152.00	152.00	148.20	149.20	129.49	4,049
2022-07-08	151.60	153.00	149.00	151.80	131.75	6,549
2022-07-07	150.00	151.60	148.40	150.80	130.88	7,738
2022-07-06	148.00	149.20	146.00	147.60	128.10	5,650
2022-07-05	150.00	150.00	141.40	144.80	125.67	5,447
2022-07-04	150.00	150.00	146.80	148.00	128.45	4,892
2022-07-01	151.00	151.00	145.40	148.00	128.45	4,364
2022-06-30	149.80	150.40	144.20	150.00	130.18	7,087
2022-06-29	150.20	150.40	147.80	149.20	129.49	2,011
2022-06-28	153.80	155.00	151.60	152.00	131.92	1,843
2022-06-27	151.00	154.20	151.00	153.60	133.31	3,067
2022-06-24	150.00	151.60	149.20	150.00	130.18	2,959
2022-06-23	149.00	153.20	146.40	150.00	130.18	3,000
2022-06-22	150.20	151.00	146.80	150.60	130.71	1,867
2022-06-21	152.00	152.60	149.40	150.40	130.53	1,131
2022-06-20	150.20	152.00	149.80	150.80	130.88	890
2022-06-17	148.20	152.40	147.80	149.80	130.01	3,130
2022-06-16	149.00	150.20	145.20	147.40	127.93	3,070
2022-06-15	148.40	150.60	147.00	149.80	130.01	3,334
2022-06-14	150.60	150.60	145.20	146.20	126.89	2,623
2022-06-13	152.20	152.20	147.40	149.20	129.49	4,034
2022-06-10	156.00	156.00	150.00	151.20	131.23	2,002
2022-06-09	158.00	158.80	156.60	157.60	136.78	1,803
2022-06-08	158.60	158.80	157.60	158.40	137.48	1,381
2022-06-07	156.20	158.20	155.40	158.20	137.30	1,342
2022-06-06	160.20	160.20	158.00	158.00	137.13	892
2022-06-03	160.00	163.80	159.20	160.60	139.38	2,420
2022-06-02	159.20	160.00	157.00	159.40	138.34	1,992
2022-06-01	161.00	161.80	156.60	157.60	136.78	1,902
2022-05-31	159.60	163.00	158.40	160.20	139.04	17,265
2022-05-30	151.00	163.00	150.00	161.40	140.08	13,886
2022-05-27	151.60	153.00	149.60	151.00	131.05	8,849
2022-05-26	150.40	151.20	149.20	150.00	130.18	3,426
2022-05-25	155.60	155.60	149.00	150.40	130.53	6,336
2022-05-24	159.00	159.60	152.80	153.00	132.79	4,752
2022-05-23	164.20	164.20	157.60	159.00	138.00	1,695
2022-05-20	156.20	160.60	156.20	160.40	139.21	2,354
2022-05-19	155.60	159.00	153.20	158.80	134.28	3,943
2022-05-18	161.80	161.80	157.80	157.80	133.44	1,808
2022-05-17	162.80	163.20	160.00	161.60	136.65	2,585
2022-05-16	158.60	162.60	157.40	161.00	136.14	2,412
2022-05-13	159.60	160.00	157.40	158.40	133.94	1,945
2022-05-12	156.20	159.80	155.00	159.40	134.79	1,608
2022-05-11	159.40	161.80	158.20	160.40	135.63	1,279
2022-05-10	158.80	163.60	158.40	158.80	134.28	3,548
2022-05-09	157.40	158.60	154.60	157.80	133.44	3,056
2022-05-06	160.00	160.00	157.20	158.00	133.60	2,188
2022-05-05	168.00	168.40	161.20	161.20	136.31	3,215
2022-05-04	165.20	165.20	161.00	162.80	137.66	1,771
2022-05-03	171.60	171.60	161.80	163.60	138.34	3,218

← NewerPage 19 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.