Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	163.00	164.80	163.00	163.60	163.60	548
2026-07-23	162.80	163.80	162.40	163.60	163.60	1,519
2026-07-22	164.00	165.00	163.00	163.00	163.00	2,765
2026-07-21	164.20	165.00	164.00	164.20	164.20	703
2026-07-20	164.00	165.40	164.00	164.00	164.00	1,960
2026-07-17	164.00	165.00	163.40	165.00	165.00	1,946
2026-07-16	164.40	165.80	163.20	165.80	165.80	817
2026-07-15	167.60	167.60	163.60	164.00	164.00	1,156
2026-07-14	164.20	164.60	162.60	163.00	163.00	2,039
2026-07-13	165.00	165.00	162.40	163.80	163.80	2,407
2026-07-10	170.80	171.80	170.60	170.80	163.48	1,258
2026-07-09	172.00	172.00	169.20	170.80	163.48	4,592
2026-07-08	171.80	172.00	170.40	171.00	163.67	2,549
2026-07-07	173.80	173.80	171.20	171.40	164.05	701
2026-07-06	173.00	173.00	171.80	172.20	164.82	845
2026-07-03	172.80	173.00	171.80	172.60	165.20	689
2026-07-02	172.00	173.60	171.40	172.20	164.82	1,355
2026-07-01	173.00	173.60	171.80	172.00	164.63	1,976
2026-06-30	172.40	172.60	170.60	172.40	165.01	2,349
2026-06-29	172.20	172.80	169.20	172.00	164.63	3,010
2026-06-26	171.40	172.00	170.40	171.40	164.05	994
2026-06-25	172.20	172.20	171.20	171.80	164.44	881
2026-06-24	171.60	172.20	170.60	171.80	164.44	2,254
2026-06-23	172.20	172.20	171.20	171.80	164.44	1,052
2026-06-22	171.40	172.20	170.20	172.20	164.82	3,771
2026-06-19	169.60	172.00	169.00	172.00	164.63	8,146
2026-06-18	169.00	169.80	167.20	169.80	162.52	6,462
2026-06-17	168.40	169.80	167.80	169.00	161.76	1,995
2026-06-16	168.40	169.00	167.60	168.00	160.80	1,291
2026-06-15	170.00	170.00	167.80	168.40	161.18	1,156
2026-06-12	169.00	170.20	168.20	169.40	162.14	1,638
2026-06-11	168.80	170.40	167.80	168.60	161.37	4,290
2026-06-10	167.60	169.00	167.20	169.00	161.76	2,894
2026-06-09	167.20	168.60	167.20	168.00	160.80	2,483
2026-06-08	167.60	168.00	166.40	167.40	160.23	1,625
2026-06-05	167.00	167.20	166.40	167.00	159.84	3,334
2026-06-04	167.20	167.20	166.60	167.00	159.84	1,428
2026-06-03	166.20	167.20	166.00	167.20	160.03	2,645
2026-06-02	167.00	167.00	166.20	166.80	159.65	4,224
2026-06-01	167.00	167.00	166.20	166.40	159.27	1,419
2026-05-29	166.20	167.00	166.20	166.40	159.27	1,215
2026-05-28	166.00	166.60	165.20	166.60	159.46	897
2026-05-27	166.80	167.40	166.20	166.80	159.65	492
2026-05-26	166.00	167.20	166.00	166.40	159.27	403
2026-05-25	167.00	167.40	166.80	167.20	160.03	282
2026-05-22	167.40	167.80	166.20	167.00	159.84	2,783
2026-05-21	167.60	167.80	167.00	167.20	160.03	852
2026-05-20	167.20	168.00	167.00	167.20	160.03	524
2026-05-19	167.00	167.60	167.00	167.00	159.84	1,249
2026-05-18	167.00	167.60	166.00	167.00	159.84	1,433
2026-05-15	165.80	167.60	165.80	167.40	160.23	1,488
2026-05-14	166.20	167.20	166.20	166.20	159.08	122
2026-05-13	167.00	167.40	166.20	166.40	159.27	1,196
2026-05-12	167.20	167.60	165.60	166.60	159.46	849
2026-05-11	165.80	168.00	165.80	167.20	160.03	1,143
2026-05-08	166.80	168.60	166.80	167.80	160.61	1,013
2026-05-07	167.80	168.20	167.20	167.80	160.61	2,354
2026-05-06	167.00	168.00	167.00	168.00	160.80	2,229
2026-05-05	167.20	168.40	166.20	167.60	160.42	1,413
2026-05-04	168.60	168.60	166.40	167.00	159.84	1,316

← NewerPage 2 of 3 · 129 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.