Pfeiffer Vacuum Technology O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 155.40 | 156.00 | 155.20 | 155.80 | 141.80 | 3,073 |
| 2025-02-20 | 155.40 | 156.40 | 155.40 | 155.80 | 141.80 | 2,525 |
| 2025-02-19 | 156.00 | 156.40 | 155.40 | 156.40 | 142.34 | 3,640 |
| 2025-02-18 | 155.20 | 155.60 | 155.20 | 155.20 | 141.25 | 1,658 |
| 2025-02-17 | 155.60 | 155.80 | 155.20 | 155.40 | 141.43 | 2,051 |
| 2025-02-14 | 156.00 | 156.00 | 155.00 | 155.00 | 141.07 | 1,883 |
| 2025-02-13 | 155.20 | 155.20 | 155.00 | 155.00 | 141.07 | 2,357 |
| 2025-02-12 | 155.00 | 155.80 | 155.00 | 155.20 | 141.25 | 6,875 |
| 2025-02-11 | 155.20 | 155.40 | 155.00 | 155.00 | 141.07 | 1,166 |
| 2025-02-10 | 155.80 | 156.00 | 155.00 | 155.20 | 141.25 | 2,436 |
| 2025-02-07 | 154.20 | 156.40 | 154.20 | 155.80 | 141.80 | 3,259 |
| 2025-02-06 | 155.80 | 155.80 | 155.00 | 155.00 | 141.07 | 1,532 |
| 2025-02-05 | 155.00 | 155.40 | 154.20 | 155.00 | 141.07 | 3,210 |
| 2025-02-04 | 154.20 | 155.40 | 154.20 | 154.80 | 140.89 | 4,436 |
| 2025-02-03 | 155.20 | 155.20 | 154.20 | 155.20 | 141.25 | 1,545 |
| 2025-01-31 | 155.20 | 155.60 | 155.20 | 155.20 | 141.25 | 836 |
| 2025-01-30 | 155.60 | 155.80 | 154.80 | 155.40 | 141.43 | 1,058 |
| 2025-01-29 | 155.40 | 155.80 | 154.80 | 155.60 | 141.61 | 1,594 |
| 2025-01-28 | 156.00 | 156.40 | 155.60 | 155.60 | 141.61 | 2,800 |
| 2025-01-27 | 155.20 | 156.20 | 155.20 | 155.60 | 141.61 | 2,201 |
| 2025-01-24 | 156.20 | 156.40 | 156.00 | 156.00 | 141.98 | 439 |
| 2025-01-23 | 155.00 | 156.40 | 155.00 | 156.00 | 141.98 | 1,763 |
| 2025-01-22 | 156.00 | 156.60 | 155.80 | 156.40 | 142.34 | 2,855 |
| 2025-01-21 | 155.60 | 155.60 | 155.00 | 155.40 | 141.43 | 369 |
| 2025-01-20 | 154.60 | 155.40 | 154.60 | 155.00 | 141.07 | 1,513 |
| 2025-01-17 | 154.20 | 155.40 | 154.20 | 155.00 | 141.07 | 3,003 |
| 2025-01-16 | 154.80 | 155.00 | 154.20 | 154.40 | 140.52 | 1,943 |
| 2025-01-15 | 155.00 | 155.00 | 154.00 | 154.00 | 140.16 | 1,349 |
| 2025-01-14 | 153.80 | 154.00 | 153.60 | 154.00 | 140.16 | 2,646 |
| 2025-01-13 | 154.00 | 154.40 | 153.00 | 153.80 | 139.98 | 3,294 |
| 2025-01-10 | 154.20 | 154.60 | 154.00 | 154.00 | 140.16 | 2,549 |
| 2025-01-09 | 154.00 | 154.80 | 154.00 | 154.20 | 140.34 | 1,800 |
| 2025-01-08 | 154.00 | 154.60 | 153.80 | 154.00 | 140.16 | 2,064 |
| 2025-01-07 | 154.20 | 154.40 | 153.80 | 154.00 | 140.16 | 2,176 |
| 2025-01-06 | 153.80 | 154.60 | 153.80 | 154.00 | 140.16 | 2,614 |
| 2025-01-03 | 154.00 | 155.00 | 154.00 | 154.00 | 140.16 | 9,027 |
| 2025-01-02 | 153.20 | 155.00 | 153.20 | 155.00 | 141.07 | 2,852 |
| 2024-12-30 | 152.80 | 153.60 | 152.80 | 153.60 | 139.79 | 851 |
| 2024-12-27 | 152.60 | 152.80 | 152.00 | 152.60 | 138.88 | 2,025 |
| 2024-12-23 | 151.80 | 152.20 | 151.80 | 152.00 | 138.34 | 889 |
| 2024-12-20 | 152.20 | 152.60 | 151.60 | 151.80 | 138.16 | 3,588 |
| 2024-12-19 | 152.80 | 153.00 | 152.40 | 152.40 | 138.70 | 3,701 |
| 2024-12-18 | 152.80 | 153.60 | 152.80 | 152.80 | 139.07 | 1,765 |
| 2024-12-17 | 152.80 | 153.40 | 152.60 | 152.60 | 138.88 | 2,352 |
| 2024-12-16 | 153.40 | 153.60 | 152.80 | 153.00 | 139.25 | 3,585 |
| 2024-12-13 | 153.20 | 154.00 | 153.00 | 153.40 | 139.61 | 2,867 |
| 2024-12-12 | 153.40 | 154.20 | 153.20 | 153.20 | 139.43 | 2,533 |
| 2024-12-11 | 154.60 | 154.60 | 153.80 | 153.80 | 139.98 | 841 |
| 2024-12-10 | 153.20 | 154.00 | 153.20 | 153.80 | 139.98 | 2,693 |
| 2024-12-09 | 154.00 | 154.00 | 153.00 | 153.20 | 139.43 | 3,506 |
| 2024-12-06 | 154.80 | 154.80 | 153.20 | 153.60 | 139.79 | 2,667 |
| 2024-12-05 | 154.00 | 154.40 | 153.40 | 153.60 | 139.79 | 5,701 |
| 2024-12-04 | 155.20 | 155.40 | 154.20 | 154.20 | 140.34 | 2,334 |
| 2024-12-03 | 155.00 | 155.40 | 153.00 | 155.00 | 141.07 | 10,307 |
| 2024-12-02 | 154.60 | 155.00 | 154.20 | 155.00 | 141.07 | 904 |
| 2024-11-29 | 154.20 | 155.20 | 154.20 | 155.00 | 141.07 | 1,549 |
| 2024-11-28 | 154.80 | 155.20 | 154.40 | 154.40 | 140.52 | 610 |
| 2024-11-27 | 154.80 | 155.00 | 154.20 | 154.40 | 140.52 | 1,692 |
| 2024-11-26 | 154.80 | 155.00 | 154.20 | 154.20 | 140.34 | 1,386 |
| 2024-11-25 | 155.00 | 155.00 | 154.40 | 155.00 | 141.07 | 5,910 |
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.