Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	156.00	156.60	155.80	156.00	149.31	3,794
2025-11-04	157.00	157.00	155.80	156.80	150.08	1,821
2025-11-03	156.00	156.40	156.00	156.00	149.31	521
2025-10-31	155.80	156.40	155.60	156.00	149.31	2,316
2025-10-30	155.40	156.00	155.40	155.80	149.12	2,211
2025-10-29	155.00	155.80	155.00	155.40	148.74	1,149
2025-10-28	155.00	155.80	155.00	155.60	148.93	1,551
2025-10-27	155.40	155.80	155.40	155.60	148.93	672
2025-10-24	155.20	155.80	155.00	155.60	148.93	878
2025-10-23	156.40	156.40	155.00	155.00	148.36	1,136
2025-10-22	155.00	155.20	154.60	155.00	148.36	1,702
2025-10-21	155.00	155.20	155.00	155.20	148.55	781
2025-10-20	155.00	155.20	155.00	155.20	148.55	1,048
2025-10-17	155.80	156.20	155.00	155.00	148.36	692
2025-10-16	154.40	155.40	154.40	155.20	148.55	3,651
2025-10-15	155.80	155.80	154.60	154.60	147.97	1,204
2025-10-14	154.60	155.20	154.40	154.60	147.97	2,681
2025-10-13	154.40	155.00	154.40	154.60	147.97	1,876
2025-10-10	155.40	155.40	154.20	154.20	147.59	2,830
2025-10-09	156.00	156.60	155.20	155.20	148.55	3,616
2025-10-08	156.20	156.80	156.00	156.00	149.31	1,859
2025-10-07	158.00	158.00	156.20	156.20	149.51	3,472
2025-10-06	158.00	158.00	156.00	156.80	150.08	8,738
2025-10-03	158.40	158.40	157.00	158.00	151.23	2,312
2025-10-02	156.60	158.60	156.40	157.00	150.27	2,451
2025-10-01	156.00	156.40	155.00	156.00	149.31	2,884
2025-09-30	155.00	155.40	154.80	155.20	148.55	519
2025-09-29	154.20	156.00	154.20	154.80	148.17	573
2025-09-26	155.40	155.80	154.20	154.60	147.97	839
2025-09-25	154.20	155.20	154.20	154.20	147.59	3,194
2025-09-24	154.20	154.80	154.20	154.40	147.78	925
2025-09-23	155.00	155.00	154.20	154.20	147.59	2,044
2025-09-22	154.40	155.00	154.00	154.40	147.78	2,957
2025-09-19	155.20	155.60	154.20	154.20	147.59	8,132
2025-09-18	154.60	155.60	154.40	155.00	148.36	1,948
2025-09-17	154.40	155.60	154.00	155.00	148.36	1,998
2025-09-16	155.60	156.20	154.00	154.20	147.59	969
2025-09-15	156.60	156.60	154.20	155.00	148.36	1,420
2025-09-12	155.00	155.00	155.00	155.00	148.36	364
2025-09-11	155.80	156.20	155.00	155.80	149.12	866
2025-09-10	157.00	157.60	155.20	155.60	148.93	1,306
2025-09-09	157.80	158.20	155.80	156.80	150.08	4,865
2025-09-08	157.40	158.20	157.40	158.20	151.42	656
2025-09-05	157.00	157.60	156.80	157.20	150.46	1,076
2025-09-04	157.20	157.60	156.60	157.00	150.27	1,293
2025-09-03	154.00	157.00	154.00	157.00	150.27	1,116
2025-09-02	155.80	156.20	154.80	155.20	148.55	947
2025-09-01	157.40	157.40	156.00	156.00	149.31	686
2025-08-29	156.00	157.60	156.00	157.20	150.46	2,220
2025-08-28	156.40	156.80	155.80	156.60	149.89	576
2025-08-27	155.60	157.00	155.60	156.60	149.89	4,221
2025-08-26	156.40	156.60	156.00	156.40	149.70	926
2025-08-25	156.80	156.80	155.60	156.40	149.70	784
2025-08-22	155.20	156.80	155.20	156.60	149.89	1,072
2025-08-21	156.60	156.60	155.20	155.40	148.74	2,091
2025-08-20	155.00	156.60	155.00	156.40	149.70	2,265
2025-08-19	155.60	156.00	155.00	155.60	148.93	965
2025-08-18	155.40	156.00	155.00	155.20	148.55	762
2025-08-15	156.80	156.80	154.00	154.60	147.97	3,074
2025-08-14	155.60	156.60	155.60	156.20	149.51	546

← NewerPage 5 of 22 · 1,276 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.