Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	164.00	165.20	164.00	164.80	157.74	1,370
2026-02-02	164.20	164.60	163.00	164.00	156.97	3,642
2026-01-30	163.20	164.80	163.20	164.00	156.97	1,720
2026-01-29	163.20	164.60	163.00	164.60	157.55	2,713
2026-01-28	163.40	164.80	162.80	164.00	156.97	1,621
2026-01-27	164.40	165.20	163.20	164.40	157.35	1,609
2026-01-26	164.60	165.80	164.20	165.20	158.12	2,842
2026-01-23	164.00	167.00	164.00	165.80	158.69	1,946
2026-01-22	163.80	164.80	163.20	164.80	157.74	5,581
2026-01-21	161.20	163.40	161.20	163.40	156.40	2,144
2026-01-20	162.00	162.60	161.60	162.20	155.25	3,649
2026-01-19	162.20	162.40	160.60	162.40	155.44	2,206
2026-01-16	162.20	162.60	161.60	162.00	155.06	1,680
2026-01-15	160.60	162.60	160.00	162.40	155.44	3,808
2026-01-14	159.00	160.60	158.60	160.60	153.72	1,743
2026-01-13	159.20	159.60	158.60	159.60	152.76	1,194
2026-01-12	159.60	159.60	158.00	159.20	152.38	2,016
2026-01-09	158.60	159.40	158.00	159.40	152.57	1,777
2026-01-08	158.40	159.80	158.20	159.20	152.38	731
2026-01-07	158.60	159.80	158.20	159.40	152.57	2,206
2026-01-06	158.80	158.80	158.00	158.40	151.61	1,427
2026-01-05	157.20	159.00	157.00	158.60	151.80	1,599
2026-01-02	158.00	159.00	157.60	158.00	151.23	1,243
2025-12-30	157.80	158.40	157.40	158.40	151.61	1,084
2025-12-29	156.40	158.00	156.40	157.80	151.04	2,954
2025-12-23	156.20	157.20	156.20	157.00	150.27	1,309
2025-12-22	156.40	157.20	156.20	157.20	150.46	1,556
2025-12-19	157.00	157.40	156.20	156.40	149.70	1,564
2025-12-18	157.20	157.60	156.80	157.60	150.85	1,790
2025-12-17	156.00	157.80	156.00	157.20	150.46	2,446
2025-12-16	156.20	157.60	156.20	156.80	150.08	3,694
2025-12-15	157.20	157.20	156.40	156.60	149.89	2,209
2025-12-12	156.40	157.20	156.40	156.80	150.08	958
2025-12-11	156.40	156.40	155.00	156.00	149.31	5,095
2025-12-10	155.60	157.00	155.60	156.60	149.89	1,807
2025-12-09	156.40	157.80	156.00	156.80	150.08	4,849
2025-12-08	155.80	156.20	155.60	156.20	149.51	1,068
2025-12-05	155.80	156.40	155.20	156.20	149.51	3,656
2025-12-04	155.60	156.00	155.00	156.00	149.31	1,601
2025-12-03	156.00	156.00	155.20	155.60	148.93	2,484
2025-12-02	155.40	156.20	155.00	155.60	148.93	4,855
2025-12-01	156.00	156.00	155.20	155.20	148.55	3,571
2025-11-28	155.40	156.00	155.00	156.00	149.31	2,152
2025-11-27	154.60	155.40	154.60	155.20	148.55	1,042
2025-11-26	154.20	155.00	154.20	155.00	148.36	2,297
2025-11-25	154.80	155.00	154.60	154.60	147.97	5,942
2025-11-24	155.20	155.40	154.20	154.20	147.59	167,450
2025-11-21	154.40	155.60	154.40	155.20	148.55	2,920
2025-11-20	155.60	155.60	155.20	155.40	148.74	2,702
2025-11-19	154.80	156.00	154.60	155.60	148.93	3,123
2025-11-18	155.20	155.40	154.20	154.40	147.78	8,381
2025-11-17	155.20	156.20	155.20	155.80	149.12	1,784
2025-11-14	156.00	156.20	154.80	155.20	148.55	7,851
2025-11-13	156.40	156.40	155.60	156.00	149.31	6,564
2025-11-12	156.00	156.40	156.00	156.20	149.51	1,091
2025-11-11	156.80	156.80	155.60	156.60	149.89	916
2025-11-10	156.20	156.40	156.00	156.00	149.31	2,009
2025-11-07	155.60	156.00	155.40	155.80	149.12	5,687
2025-11-06	156.00	156.00	155.40	155.60	148.93	6,990
2025-11-05	156.00	156.60	155.80	156.00	149.31	3,794

← NewerPage 4 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.