Pfeiffer Vacuum Technology O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 217.00 | 217.00 | 211.50 | 214.50 | 181.38 | 1,785 |
| 2021-11-09 | 216.00 | 217.00 | 212.00 | 215.50 | 182.23 | 3,940 |
| 2021-11-08 | 213.00 | 216.00 | 212.00 | 215.50 | 182.23 | 4,144 |
| 2021-11-05 | 214.00 | 218.00 | 214.00 | 216.50 | 183.07 | 5,597 |
| 2021-11-04 | 219.00 | 219.00 | 213.00 | 215.50 | 182.23 | 2,269 |
| 2021-11-03 | 219.00 | 222.50 | 216.00 | 218.50 | 184.76 | 5,759 |
| 2021-11-02 | 218.50 | 219.00 | 215.00 | 218.00 | 184.34 | 2,781 |
| 2021-11-01 | 217.00 | 220.00 | 215.50 | 219.00 | 185.19 | 8,274 |
| 2021-10-29 | 217.00 | 217.00 | 213.00 | 216.00 | 182.65 | 3,632 |
| 2021-10-28 | 215.50 | 218.00 | 214.00 | 218.00 | 184.34 | 4,726 |
| 2021-10-27 | 214.00 | 218.50 | 208.50 | 215.00 | 181.80 | 8,362 |
| 2021-10-26 | 210.00 | 218.50 | 202.50 | 214.00 | 180.96 | 16,671 |
| 2021-10-25 | 193.00 | 195.00 | 192.40 | 195.00 | 164.89 | 2,843 |
| 2021-10-22 | 191.80 | 192.60 | 189.80 | 192.20 | 162.52 | 3,327 |
| 2021-10-21 | 192.00 | 192.20 | 190.00 | 191.20 | 161.68 | 1,034 |
| 2021-10-20 | 192.00 | 192.00 | 190.40 | 191.20 | 161.68 | 1,598 |
| 2021-10-19 | 192.00 | 192.20 | 189.80 | 190.60 | 161.17 | 811 |
| 2021-10-18 | 191.80 | 191.80 | 189.20 | 191.80 | 162.19 | 1,618 |
| 2021-10-15 | 190.00 | 191.00 | 189.80 | 190.20 | 160.83 | 1,779 |
| 2021-10-14 | 185.00 | 192.00 | 185.00 | 190.20 | 160.83 | 5,563 |
← NewerPage 22 of 22 · 1,280 trading days
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.