Pfeiffer Vacuum Technology O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 154.00 | 154.80 | 153.40 | 154.40 | 140.52 | 2,138 |
| 2024-11-21 | 154.20 | 155.20 | 154.00 | 154.40 | 140.52 | 2,347 |
| 2024-11-20 | 154.20 | 155.40 | 154.00 | 154.40 | 140.52 | 1,280 |
| 2024-11-19 | 156.00 | 156.40 | 154.80 | 155.40 | 141.43 | 1,433 |
| 2024-11-18 | 154.00 | 155.60 | 154.00 | 154.60 | 140.70 | 1,935 |
| 2024-11-15 | 154.00 | 155.00 | 153.80 | 154.20 | 140.34 | 2,867 |
| 2024-11-14 | 154.40 | 154.60 | 153.00 | 154.00 | 140.16 | 4,718 |
| 2024-11-13 | 154.20 | 155.60 | 153.40 | 155.00 | 141.07 | 4,502 |
| 2024-11-12 | 154.80 | 155.00 | 154.00 | 154.00 | 140.16 | 1,175 |
| 2024-11-11 | 153.80 | 155.00 | 153.40 | 153.80 | 139.98 | 2,194 |
| 2024-11-08 | 154.20 | 154.40 | 153.40 | 154.20 | 140.34 | 2,031 |
| 2024-11-07 | 153.20 | 154.40 | 153.20 | 154.00 | 140.16 | 2,370 |
| 2024-11-06 | 153.80 | 153.80 | 153.00 | 153.00 | 139.25 | 441 |
| 2024-11-05 | 152.20 | 153.80 | 152.20 | 153.00 | 139.25 | 1,166 |
| 2024-11-04 | 152.80 | 153.40 | 151.20 | 152.60 | 138.88 | 2,743 |
| 2024-11-01 | 153.80 | 153.80 | 152.60 | 153.00 | 139.25 | 944 |
| 2024-10-31 | 152.40 | 154.00 | 152.40 | 153.80 | 139.98 | 2,275 |
| 2024-10-30 | 152.80 | 153.40 | 152.80 | 152.80 | 139.07 | 931 |
| 2024-10-29 | 153.40 | 153.60 | 153.00 | 153.00 | 139.25 | 758 |
| 2024-10-28 | 154.40 | 154.40 | 152.80 | 153.00 | 139.25 | 1,162 |
| 2024-10-25 | 153.20 | 154.40 | 153.20 | 153.80 | 139.98 | 1,397 |
| 2024-10-24 | 153.80 | 154.80 | 153.20 | 153.20 | 139.43 | 1,536 |
| 2024-10-23 | 153.60 | 154.20 | 152.60 | 153.60 | 139.79 | 3,200 |
| 2024-10-22 | 155.00 | 155.00 | 154.00 | 154.00 | 140.16 | 1,413 |
| 2024-10-21 | 156.00 | 156.80 | 155.20 | 155.20 | 141.25 | 1,553 |
| 2024-10-18 | 154.60 | 157.80 | 154.00 | 156.60 | 142.52 | 3,011 |
| 2024-10-17 | 154.20 | 154.80 | 154.20 | 154.80 | 140.89 | 1,187 |
| 2024-10-16 | 154.60 | 155.00 | 154.60 | 154.80 | 140.89 | 685 |
| 2024-10-15 | 154.00 | 156.60 | 154.00 | 155.00 | 141.07 | 2,554 |
| 2024-10-14 | 154.80 | 155.60 | 154.60 | 155.40 | 141.43 | 1,625 |
| 2024-10-11 | 154.00 | 155.00 | 153.60 | 155.00 | 141.07 | 1,747 |
| 2024-10-10 | 154.60 | 154.60 | 153.40 | 154.00 | 140.16 | 1,645 |
| 2024-10-09 | 153.60 | 155.00 | 153.20 | 154.80 | 140.89 | 1,892 |
| 2024-10-08 | 153.40 | 154.20 | 153.40 | 153.40 | 139.61 | 2,094 |
| 2024-10-07 | 155.00 | 155.00 | 153.80 | 153.80 | 139.98 | 710 |
| 2024-10-04 | 154.20 | 154.60 | 153.40 | 154.00 | 140.16 | 2,677 |
| 2024-10-03 | 155.20 | 155.20 | 154.00 | 154.40 | 140.52 | 1,377 |
| 2024-10-02 | 155.60 | 156.20 | 154.40 | 155.60 | 141.61 | 1,961 |
| 2024-10-01 | 155.80 | 157.00 | 155.00 | 155.60 | 141.61 | 3,539 |
| 2024-09-30 | 154.60 | 156.40 | 154.00 | 154.80 | 140.89 | 4,149 |
| 2024-09-27 | 154.00 | 155.20 | 153.40 | 154.40 | 140.52 | 5,189 |
| 2024-09-26 | 151.60 | 154.00 | 151.60 | 153.80 | 139.98 | 23,964 |
| 2024-09-25 | 152.00 | 152.00 | 151.80 | 152.00 | 138.34 | 5,377 |
| 2024-09-24 | 150.60 | 151.80 | 150.60 | 151.60 | 137.97 | 3,948 |
| 2024-09-23 | 151.00 | 151.00 | 150.20 | 150.80 | 137.25 | 2,131 |
| 2024-09-20 | 150.20 | 151.80 | 149.80 | 149.80 | 136.34 | 101,139 |
| 2024-09-19 | 150.00 | 150.80 | 150.00 | 150.20 | 136.70 | 3,130 |
| 2024-09-18 | 150.00 | 150.60 | 149.60 | 150.00 | 136.52 | 6,820 |
| 2024-09-17 | 150.40 | 150.80 | 150.00 | 150.00 | 136.52 | 3,230 |
| 2024-09-16 | 149.80 | 151.00 | 149.80 | 150.40 | 136.88 | 4,381 |
| 2024-09-13 | 150.20 | 150.80 | 149.60 | 150.20 | 136.70 | 5,233 |
| 2024-09-12 | 150.00 | 151.00 | 150.00 | 150.00 | 136.52 | 3,093 |
| 2024-09-11 | 149.40 | 150.60 | 149.40 | 150.00 | 136.52 | 2,325 |
| 2024-09-10 | 150.00 | 151.20 | 150.00 | 150.40 | 136.88 | 3,350 |
| 2024-09-09 | 151.20 | 151.20 | 150.00 | 150.40 | 136.88 | 3,516 |
| 2024-09-06 | 150.60 | 151.00 | 150.40 | 150.40 | 136.88 | 3,487 |
| 2024-09-05 | 151.20 | 152.00 | 150.60 | 150.60 | 137.06 | 10,034 |
| 2024-09-04 | 151.40 | 152.40 | 151.20 | 151.20 | 137.61 | 6,383 |
| 2024-09-03 | 152.60 | 153.40 | 151.60 | 151.60 | 137.97 | 8,066 |
| 2024-09-02 | 151.80 | 152.60 | 151.40 | 152.40 | 138.70 | 9,555 |
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.