Australia markets closed

Pfizer Inc (PFE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
26.27+0.17 (+0.67%)
As of 10:07AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202426.2026.3126.2026.2726.27460
06 May 202425.9526.1125.8726.1026.105,911
03 May 202425.9026.0525.5825.6325.632,040
02 May 202425.2826.0025.2825.8125.8110,680
30 Apr 202424.0424.1323.9724.0124.014,049
29 Apr 202423.8824.0623.7923.9023.902,730
26 Apr 202423.6423.8123.6423.8123.813,577
25 Apr 202424.4124.5323.5623.5623.561,082
24 Apr 202424.5624.7224.4924.5324.533,352
23 Apr 202424.6024.7524.5124.5524.554,957
22 Apr 202424.4024.8624.4024.8624.862,923
19 Apr 202423.7424.3823.7424.3824.381,416
18 Apr 202423.8123.8923.7323.8323.83572
17 Apr 202424.3124.3123.8123.8323.831,397
16 Apr 202424.4224.4224.2524.2524.25501
15 Apr 202424.4024.5624.3124.3524.352,105
12 Apr 202424.6124.7624.2824.2824.281,764
11 Apr 202424.5324.5824.4024.5124.51555
10 Apr 202424.6124.7424.4124.4124.415,735
09 Apr 202424.4925.0824.4924.6724.671,677
08 Apr 202424.7024.7024.5124.6224.628,911
05 Apr 202424.6524.7824.4524.5924.591,111
04 Apr 202425.1125.1724.7224.7224.725,572
03 Apr 202425.5025.6025.2225.2225.224,848
02 Apr 202425.9125.9125.6325.6525.654,620
28 Mar 202425.5525.9025.5525.8025.801,538
27 Mar 202425.5025.8525.5025.6525.652,327
26 Mar 202425.2525.4525.2025.4525.45694
25 Mar 202425.3025.5025.0525.2525.251,802
22 Mar 202425.5525.8025.3025.3025.301,052
21 Mar 202425.4025.7025.4025.5025.501,459
20 Mar 202425.4025.4525.3525.4025.401,002
19 Mar 202425.5025.5025.3025.4025.402,770
18 Mar 202425.8025.8025.4525.4525.45613
15 Mar 202425.8025.9025.7025.7025.70549
14 Mar 202425.8025.9525.7025.8525.851,729
13 Mar 202425.6526.1525.6525.7525.751,709
12 Mar 202425.9026.0025.5025.6525.652,726
11 Mar 202424.8525.7024.8525.7025.703,243
08 Mar 202424.5524.8524.5524.8524.85187
07 Mar 202424.9025.0024.5524.5524.552,165
06 Mar 202424.1025.0024.1024.8524.8515,202
05 Mar 202423.8524.2523.7524.0524.051,894
04 Mar 202424.4524.5523.6023.8023.806,239
01 Mar 202424.6024.7024.5024.5024.502,227
29 Feb 202425.0025.0024.6024.6024.603,952
28 Feb 202424.7025.1024.7025.1025.104,530
27 Feb 202425.0025.1024.8524.8524.852,476
26 Feb 202425.6525.7025.0525.0525.052,395
23 Feb 202425.4525.8025.4525.7525.751,595
22 Feb 202425.5025.5025.2025.5025.50490
21 Feb 202425.5025.5525.4025.4025.401,075
20 Feb 202425.7025.7525.5025.5025.503,209
19 Feb 202425.6526.0025.6025.8525.852,219
16 Feb 202425.5025.8525.5025.6025.601,094
15 Feb 202425.2525.5525.2525.5525.551,988
14 Feb 202425.1525.3025.1025.1025.101,356
13 Feb 202425.6025.7525.2025.2025.201,136
12 Feb 202425.5025.7025.5025.7025.701,978
09 Feb 202425.5525.6525.4525.4525.45889
08 Feb 202425.5525.6025.4525.5025.501,153
07 Feb 202425.5025.6025.4025.5025.505,446
06 Feb 202424.7025.5524.7025.5025.502,164
05 Feb 202424.9525.1024.7524.9024.905,845
02 Feb 202425.0025.2024.8024.8024.805,897
01 Feb 202425.1025.2024.6525.0025.006,954
31 Jan 202425.1025.1024.7525.1025.108,194
30 Jan 202425.6026.0524.9524.9524.953,823
29 Jan 202425.3525.5525.3025.5525.551,525
26 Jan 202425.4025.6025.2025.3525.354,558
25 Jan 202425.7025.8025.3525.4525.458,985
25 Jan 20240.42 Dividend
24 Jan 202426.2026.3526.0526.1025.684,761
23 Jan 202426.0526.1525.9526.1525.732,374
22 Jan 202426.1526.1525.8026.0025.585,651
19 Jan 202425.8526.0025.7525.9525.536,191
18 Jan 202425.8025.9525.4525.8025.381,409
17 Jan 202426.1026.1025.7525.8025.384,070
16 Jan 202426.1526.2526.0026.0025.581,300
15 Jan 202426.1026.2026.1026.2025.781,160
12 Jan 202425.9026.3025.8526.1025.683,449
11 Jan 202426.3526.5025.8525.9025.486,600
10 Jan 202426.9526.9526.4026.4526.026,491
09 Jan 202427.0527.2526.9526.9526.522,999
08 Jan 202427.0527.1026.6527.0526.613,468
05 Jan 202426.5526.8026.5526.6526.222,098
04 Jan 202427.3027.3526.5026.5026.077,327
03 Jan 202427.2527.6527.2027.2026.763,182
02 Jan 202426.1527.5526.1527.2526.814,021
29 Dec 202326.0526.2026.0526.1025.682,348
28 Dec 202325.7526.0525.7526.0525.635,092
27 Dec 202325.8525.9025.5525.7025.299,361
22 Dec 202325.6526.0525.6025.7525.346,474
21 Dec 202325.3525.7025.3025.5525.1410,255
20 Dec 202325.7025.8525.3525.6525.249,588
19 Dec 202324.8525.7024.8025.7025.298,278
18 Dec 202324.5524.8524.4024.6524.2514,927
15 Dec 202323.9024.7023.9024.4524.0611,452
14 Dec 202324.5524.8523.7023.7023.3224,316
13 Dec 202326.5026.6524.0024.5024.1119,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...