Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	171.60	171.60	161.80	163.60	138.34	3,218
2022-05-02	167.20	167.20	163.00	164.80	139.35	1,298
2022-04-29	169.60	171.60	169.60	169.80	143.58	2,551
2022-04-28	165.80	168.60	165.80	168.60	142.57	1,718
2022-04-27	163.80	165.60	160.40	165.60	140.03	2,019
2022-04-26	169.40	169.40	162.20	162.60	137.49	1,876
2022-04-25	170.00	170.20	166.60	167.40	141.55	1,171
2022-04-22	172.00	173.60	170.00	172.60	145.95	1,289
2022-04-21	175.80	178.20	174.40	174.60	147.64	1,596
2022-04-20	172.00	176.00	168.60	175.00	147.98	6,237
2022-04-19	170.20	170.80	166.80	170.00	143.75	1,814
2022-04-14	169.60	170.80	168.20	168.40	142.40	1,544
2022-04-13	169.40	169.80	167.00	169.80	143.58	1,828
2022-04-12	164.00	169.00	164.00	168.40	142.40	2,763
2022-04-11	173.40	173.40	165.20	167.00	141.22	2,975
2022-04-08	172.40	174.00	169.60	172.00	145.44	3,468
2022-04-07	169.60	173.40	169.60	172.20	145.61	4,294
2022-04-06	173.80	175.40	168.60	171.00	144.60	2,168
2022-04-05	179.20	180.00	174.00	176.00	148.83	3,195
2022-04-04	179.20	179.60	175.00	177.60	150.18	2,982
2022-04-01	174.20	179.00	170.60	177.40	150.01	4,493
2022-03-31	174.80	176.00	171.40	173.60	146.80	4,821
2022-03-30	187.60	187.60	171.40	174.00	147.13	14,282
2022-03-29	175.20	192.00	175.20	189.00	159.82	11,341
2022-03-28	173.40	173.60	170.00	171.00	144.60	3,031
2022-03-25	174.00	176.40	171.80	171.80	145.27	2,525
2022-03-24	179.20	179.20	174.80	175.00	147.98	2,265
2022-03-23	179.80	181.60	175.60	178.20	150.69	3,428
2022-03-22	179.80	181.60	178.00	181.00	153.05	2,142
2022-03-21	178.20	179.40	175.40	178.20	150.69	2,175
2022-03-18	172.80	177.20	170.40	177.20	149.84	14,118
2022-03-17	175.60	176.20	172.80	173.40	146.63	1,800
2022-03-16	169.00	175.20	169.00	174.40	147.47	3,144
2022-03-15	170.40	171.40	165.00	171.40	144.94	4,343
2022-03-14	170.20	171.20	167.80	170.20	143.92	1,842
2022-03-11	166.60	171.80	166.00	169.00	142.91	7,248
2022-03-10	167.00	167.00	162.80	164.00	138.68	5,437
2022-03-09	164.00	166.80	163.40	166.40	140.71	3,231
2022-03-08	161.60	168.00	160.20	162.00	136.99	3,686
2022-03-07	160.80	165.20	155.20	162.80	137.66	5,977
2022-03-04	166.40	168.00	159.80	162.40	137.33	5,286
2022-03-03	175.80	178.20	168.20	168.20	142.23	6,204
2022-03-02	175.00	178.20	171.40	177.00	149.67	4,917
2022-03-01	178.40	179.60	173.40	175.00	147.98	3,039
2022-02-28	170.00	178.00	170.00	177.40	150.01	4,377
2022-02-25	171.20	176.40	167.60	175.00	147.98	5,983
2022-02-24	160.20	169.20	160.20	168.60	142.57	7,351
2022-02-23	171.00	174.40	169.60	170.00	143.75	3,296
2022-02-22	167.00	171.60	162.00	169.00	142.91	4,770
2022-02-21	175.40	176.40	167.80	168.80	142.74	5,625
2022-02-18	181.60	182.40	174.40	175.60	148.49	3,603
2022-02-17	183.80	190.60	183.00	183.40	155.08	7,234
2022-02-16	179.40	184.80	179.40	182.00	153.90	8,340
2022-02-15	176.40	182.00	176.40	180.40	152.55	2,056
2022-02-14	178.00	178.00	174.40	175.40	148.32	5,905
2022-02-11	179.20	180.60	179.00	180.00	152.21	4,186
2022-02-10	183.00	184.00	180.00	180.00	152.21	3,463
2022-02-09	179.80	182.40	179.80	182.40	154.24	4,823
2022-02-08	176.60	177.60	175.80	175.80	148.66	3,384
2022-02-07	177.40	178.20	175.20	177.00	149.67	2,880

← NewerPage 20 of 22 · 1,280 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.