Pfeiffer Vacuum Technology O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	160.40	160.60	159.00	160.40	145.98	1,896
2025-05-20	161.60	161.60	159.40	160.60	146.16	1,678
2025-05-19	161.40	161.40	159.60	160.20	145.80	2,039
2025-05-16	159.40	162.60	159.40	161.20	146.71	4,273
2025-05-15	159.00	159.00	158.40	159.00	144.71	1,184
2025-05-14	159.00	159.00	157.80	158.60	144.34	1,206
2025-05-13	158.60	159.40	158.60	158.60	144.34	685
2025-05-12	158.60	159.00	158.00	158.40	144.16	1,097
2025-05-09	160.00	160.00	158.60	158.80	144.53	1,845
2025-05-08	157.60	159.00	157.60	159.00	144.71	4,110
2025-05-07	157.20	157.80	157.00	157.80	143.62	690
2025-05-06	157.80	158.00	156.00	157.80	143.62	3,911
2025-05-05	156.00	157.40	156.00	157.40	143.25	673
2025-05-02	156.20	157.00	156.00	156.40	142.34	2,166
2025-04-30	155.80	155.80	155.40	155.60	141.61	1,324
2025-04-29	155.00	157.40	155.00	156.40	142.34	3,381
2025-04-28	154.60	156.00	154.40	156.00	141.98	3,433
2025-04-25	154.40	155.20	154.40	154.80	140.89	1,057
2025-04-24	154.20	155.40	154.20	155.40	141.43	1,240
2025-04-23	154.20	155.00	154.20	155.00	141.07	1,977
2025-04-22	154.40	154.80	154.20	154.80	140.89	1,390
2025-04-17	154.40	154.60	154.00	154.40	140.52	2,424
2025-04-16	154.60	155.20	154.20	154.80	140.89	2,455
2025-04-15	155.00	155.00	154.20	154.60	140.70	1,923
2025-04-14	154.00	155.00	154.00	154.60	140.70	1,455
2025-04-11	154.00	154.00	152.80	153.60	139.79	2,693
2025-04-10	154.60	155.00	153.40	154.00	140.16	3,169
2025-04-09	155.20	155.20	152.40	153.20	139.43	5,285
2025-04-08	153.60	154.80	152.20	153.60	139.79	5,018
2025-04-07	153.00	155.40	147.80	152.80	139.07	11,675
2025-04-04	154.60	155.60	153.80	154.00	140.16	12,686
2025-04-03	153.20	155.40	153.20	155.00	141.07	5,890
2025-04-02	155.00	155.80	155.00	155.00	141.07	2,210
2025-04-01	156.40	156.40	155.20	155.60	141.61	4,110
2025-03-31	154.00	156.20	154.00	155.40	141.43	3,058
2025-03-28	154.20	154.80	154.00	154.80	140.89	2,325
2025-03-27	155.00	155.00	154.20	154.20	140.34	1,377
2025-03-26	156.40	156.40	155.00	155.00	141.07	3,108
2025-03-25	154.60	156.00	154.60	155.40	141.43	468
2025-03-24	155.40	155.40	155.00	155.40	141.43	2,051
2025-03-21	154.60	155.60	154.40	154.60	140.70	2,782
2025-03-20	156.00	156.00	154.00	154.80	140.89	1,209
2025-03-19	155.20	155.80	155.00	155.20	141.25	700
2025-03-18	155.60	155.80	155.00	155.80	141.80	3,356
2025-03-17	155.80	155.80	155.00	155.60	141.61	1,310
2025-03-14	155.80	156.00	155.00	155.40	141.43	2,285
2025-03-13	155.80	155.80	154.40	155.20	141.25	1,709
2025-03-12	155.80	155.80	154.80	155.20	141.25	1,368
2025-03-11	155.40	155.80	155.00	155.00	141.07	1,688
2025-03-10	155.60	155.80	155.20	155.80	141.80	2,950
2025-03-07	155.00	155.60	154.40	155.60	141.61	4,271
2025-03-06	155.80	155.80	154.60	155.00	141.07	4,120
2025-03-05	153.80	156.00	153.60	155.00	141.07	5,415
2025-03-04	154.60	154.80	153.80	154.20	140.34	2,270
2025-03-03	156.40	156.40	154.00	154.00	140.16	3,242
2025-02-28	155.80	156.60	155.40	155.40	141.43	11,069
2025-02-27	156.20	156.20	155.60	155.80	141.80	1,833
2025-02-26	155.80	156.80	155.60	156.40	142.34	2,823
2025-02-25	156.60	156.60	155.80	156.00	141.98	1,122
2025-02-24	155.20	155.80	155.20	155.60	141.61	1,376

← NewerPage 7 of 22 · 1,278 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.