Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	181.80	181.80	176.80	176.80	149.50	4,236
2022-02-02	179.60	182.00	179.60	181.80	153.73	4,152
2022-02-01	174.60	178.00	174.40	178.00	150.52	5,172
2022-01-31	172.20	175.20	170.40	173.80	146.97	2,134
2022-01-28	172.40	174.00	168.60	170.60	144.26	3,213
2022-01-27	170.60	173.60	168.20	172.20	145.61	4,134
2022-01-26	169.80	173.60	169.60	172.40	145.78	2,691
2022-01-25	163.20	170.00	163.00	168.60	142.57	9,757
2022-01-24	170.00	171.40	161.60	163.60	138.34	6,292
2022-01-21	176.00	176.60	169.60	172.40	145.78	3,369
2022-01-20	176.00	177.80	173.00	177.40	150.01	2,582
2022-01-19	174.20	178.60	172.20	176.80	149.50	4,664
2022-01-18	180.80	180.80	175.80	176.20	148.99	2,689
2022-01-17	180.00	183.20	179.00	181.60	153.56	3,151
2022-01-14	187.20	188.60	180.00	181.00	153.05	3,781
2022-01-13	190.40	192.20	187.20	189.00	159.82	2,237
2022-01-12	192.60	193.80	190.60	191.40	161.85	2,459
2022-01-11	192.00	194.20	190.00	191.60	162.02	3,616
2022-01-10	202.00	202.00	187.40	190.20	160.83	13,316
2022-01-07	205.50	207.00	202.00	204.50	172.93	4,082
2022-01-06	213.00	213.00	207.00	208.00	175.88	2,512
2022-01-05	215.00	216.00	214.00	216.00	182.65	1,803
2022-01-04	213.00	217.00	211.50	216.00	182.65	3,790
2022-01-03	217.50	217.50	210.50	211.00	178.42	3,531
2021-12-30	218.50	219.00	216.00	216.00	182.65	2,163
2021-12-29	215.50	220.00	215.50	219.00	185.19	3,246
2021-12-28	218.50	220.00	216.50	216.50	183.07	1,684
2021-12-27	217.50	220.00	216.50	218.00	184.34	1,407
2021-12-23	215.00	219.50	211.00	218.00	184.34	6,757
2021-12-22	213.50	216.50	212.00	214.50	181.38	6,103
2021-12-21	211.50	216.50	209.00	211.00	178.42	7,186
2021-12-20	202.50	213.50	202.50	213.00	180.11	5,453
2021-12-17	209.50	212.00	205.00	205.00	173.35	37,869
2021-12-16	208.00	210.00	206.00	209.50	177.15	3,679
2021-12-15	202.00	206.00	202.00	206.00	174.19	4,280
2021-12-14	210.00	210.50	203.00	203.50	172.08	4,625
2021-12-13	212.00	213.00	209.00	210.00	177.58	4,191
2021-12-10	212.00	212.50	209.50	210.50	178.00	2,499
2021-12-09	219.00	219.00	211.50	213.00	180.11	5,694
2021-12-08	219.00	222.50	217.00	218.00	184.34	3,217
2021-12-07	211.50	219.50	211.50	218.00	184.34	7,275
2021-12-06	211.50	214.00	208.00	210.00	177.58	6,409
2021-12-03	214.50	214.50	209.50	211.00	178.42	1,563
2021-12-02	216.00	216.00	210.00	212.50	179.69	2,158
2021-12-01	213.00	217.00	210.00	217.00	183.49	1,930
2021-11-30	212.50	214.00	209.50	211.00	178.42	4,802
2021-11-29	215.50	215.50	210.00	211.50	178.84	1,848
2021-11-26	210.00	214.50	208.00	212.00	179.27	4,699
2021-11-25	219.00	220.50	215.50	215.50	182.23	2,138
2021-11-24	215.00	219.00	212.50	217.50	183.92	4,659
2021-11-23	223.00	223.00	214.50	217.00	183.49	4,636
2021-11-22	220.50	226.00	219.00	224.50	189.84	6,273
2021-11-19	220.50	221.00	218.50	220.00	186.03	1,930
2021-11-18	218.00	221.00	217.00	220.00	186.03	4,155
2021-11-17	220.50	220.50	217.50	218.50	184.76	2,066
2021-11-16	219.50	221.00	218.00	220.00	186.03	3,069
2021-11-15	220.50	221.00	216.50	219.00	185.19	3,706
2021-11-12	213.50	222.50	213.00	221.00	186.88	7,621
2021-11-11	212.50	214.00	209.00	213.00	180.11	3,352
2021-11-10	217.00	217.00	211.50	214.50	181.38	1,785

← NewerPage 21 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.