Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	155.20	156.20	155.20	156.00	149.31	525
2025-08-12	155.60	156.00	155.00	156.00	149.31	640
2025-08-11	154.80	155.60	154.80	155.60	148.93	1,147
2025-08-08	154.20	154.80	153.60	154.80	148.17	935
2025-08-07	155.40	156.60	154.40	154.80	148.17	1,184
2025-08-06	156.00	156.00	154.80	155.60	148.93	1,361
2025-08-05	155.00	155.80	154.00	155.80	149.12	1,374
2025-08-04	154.80	155.00	154.20	154.40	147.78	601
2025-08-01	156.00	156.00	153.40	154.00	147.40	3,050
2025-07-31	155.00	155.60	154.40	155.40	148.74	1,668
2025-07-30	154.40	155.00	154.40	154.80	148.17	1,150
2025-07-29	154.40	155.00	154.40	155.00	148.36	1,599
2025-07-28	156.00	156.00	154.40	154.60	147.97	1,786
2025-07-25	154.20	155.00	154.20	155.00	148.36	910
2025-07-24	155.00	155.40	154.40	154.60	147.97	1,250
2025-07-23	156.80	156.80	154.40	155.40	148.74	1,352
2025-07-22	155.00	155.80	153.80	153.80	147.21	1,815
2025-07-21	155.00	156.00	154.60	154.60	147.97	1,536
2025-07-18	156.20	156.20	156.20	156.20	149.51	694
2025-07-17	155.00	155.60	154.60	155.40	148.74	728
2025-07-16	155.80	155.80	154.40	154.40	147.78	613
2025-07-15	157.00	157.00	153.60	154.40	147.78	5,588
2025-07-14	153.60	156.00	153.60	156.00	149.31	1,508
2025-07-11	153.20	154.60	153.20	154.60	147.97	1,040
2025-07-10	154.60	154.60	153.20	153.80	147.21	2,597
2025-07-09	153.60	154.20	153.40	153.40	146.83	1,313
2025-07-08	155.20	155.20	153.00	153.40	146.83	1,866
2025-07-07	153.60	154.80	153.40	153.80	147.21	1,745
2025-07-04	154.40	154.40	153.40	153.40	146.83	2,016
2025-07-03	155.00	157.00	154.00	154.40	147.78	4,429
2025-07-02	161.40	162.20	159.20	161.40	146.89	1,441
2025-07-01	162.40	162.60	159.60	162.00	147.44	2,620
2025-06-30	161.80	162.20	161.20	162.20	147.62	1,196
2025-06-27	160.20	162.00	160.20	161.40	146.89	1,277
2025-06-26	160.40	161.80	160.20	161.80	147.26	2,002
2025-06-25	160.60	161.40	160.20	161.00	146.53	1,328
2025-06-24	160.20	160.80	160.20	160.80	146.35	551
2025-06-23	160.20	160.20	160.20	160.20	145.80	399
2025-06-20	158.60	161.60	158.60	161.60	147.07	6,590
2025-06-19	159.60	160.20	159.00	159.40	145.07	1,073
2025-06-18	159.00	160.40	159.00	159.60	145.25	630
2025-06-17	160.20	161.00	159.80	160.20	145.80	982
2025-06-16	162.00	162.40	160.40	161.40	146.89	993
2025-06-13	162.20	162.40	159.20	161.20	146.71	1,992
2025-06-12	161.20	162.20	161.00	162.20	147.62	964
2025-06-11	158.60	162.20	158.60	161.60	147.07	1,013
2025-06-10	159.20	159.60	158.60	159.40	145.07	1,090
2025-06-09	160.40	160.40	159.60	159.60	145.25	234
2025-06-06	161.20	161.20	159.80	160.20	145.80	923
2025-06-05	160.40	162.20	160.40	161.40	146.89	724
2025-06-04	161.00	162.00	160.40	161.40	146.89	1,294
2025-06-03	160.60	161.40	160.20	160.60	146.16	1,878
2025-06-02	160.80	160.80	157.80	160.00	145.62	1,936
2025-05-30	158.60	160.60	158.40	159.60	145.25	5,031
2025-05-29	159.00	159.00	158.00	158.40	144.16	244
2025-05-28	158.60	159.00	158.20	158.40	144.16	1,382
2025-05-27	159.20	160.00	158.80	159.40	145.07	885
2025-05-26	158.40	159.80	158.00	159.00	144.71	895
2025-05-23	160.00	161.00	158.40	158.40	144.16	1,994
2025-05-22	159.80	160.40	159.80	160.40	145.98	2,240

← NewerPage 6 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.