Australia markets open in 37 minutes

Pfizer Inc. (PFE.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
25.67+1.70 (+7.07%)
At close: 05:32PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.2025.8025.2025.6725.672,009
30 Apr 202424.1324.1323.9723.9723.97225
29 Apr 202423.8024.0323.8024.0324.0330
26 Apr 202423.7423.7723.6323.7623.76867
25 Apr 202424.4224.4223.8423.8423.8431
24 Apr 202424.6524.6524.4324.4324.43-
23 Apr 202424.7324.7624.6524.6524.654
22 Apr 202424.4524.7524.4524.7524.75389
19 Apr 202423.7324.1123.7324.1124.11-
18 Apr 202423.8923.9023.7523.7523.751,025
17 Apr 202424.2524.2523.8323.8323.8345
16 Apr 202424.3924.3924.3324.3324.33-
15 Apr 202424.3524.5124.3524.5124.51489
12 Apr 202424.6124.6124.5624.5624.56-
11 Apr 202424.5324.5324.4724.4724.47-
10 Apr 202424.7024.7024.4724.4724.47100
09 Apr 202424.5624.8124.5424.8124.817
08 Apr 202424.5324.5824.5324.5824.5820
05 Apr 202424.7024.7524.3824.3824.38459
04 Apr 202425.1125.2025.0825.0825.081,484
03 Apr 202425.6025.6025.3525.3525.3586
02 Apr 202426.2526.2525.5025.6725.67594
28 Mar 202426.2526.2525.6025.8025.80520
27 Mar 202425.5525.7525.5025.7525.75500
26 Mar 202425.3525.4025.3525.4025.4030
25 Mar 202425.3525.3525.2025.2025.2053
22 Mar 202425.6025.6025.4025.4025.40-
21 Mar 202425.3525.6525.3525.6525.6550
20 Mar 202425.4525.6525.4525.5025.5015
19 Mar 202425.6025.6025.4525.4525.45400
18 Mar 202425.6525.6525.6025.6025.60-
15 Mar 202425.9026.0525.7025.7025.70350
14 Mar 202425.9525.9525.5025.7025.70300
13 Mar 202425.7525.9525.3025.9525.9550
12 Mar 202425.9525.9525.5025.5025.50-
11 Mar 202424.9025.5524.9025.5525.55-
08 Mar 202424.6524.8024.6024.8024.80500
07 Mar 202424.9525.0024.6524.6524.6550
06 Mar 202424.1025.0024.1025.0025.0010
05 Mar 202423.9024.0023.8523.8523.85215
04 Mar 202424.5524.5523.8523.8523.85-
01 Mar 202424.7525.3024.5524.5524.55355
29 Feb 202425.0025.1524.8524.8524.85204
28 Feb 202424.9025.0024.9025.0025.00-
27 Feb 202425.1025.1024.8524.8524.8580
26 Feb 202425.6525.6525.1025.1025.10250
23 Feb 202425.5525.9025.5525.9025.90-
22 Feb 202425.5525.5525.2525.2525.2550
21 Feb 202425.5525.5525.4525.4525.45-
20 Feb 202425.7025.9025.7025.7025.70190
19 Feb 202425.6525.8525.6525.8525.85-
16 Feb 202425.6525.7025.6525.7025.7013
15 Feb 202425.3025.5025.3025.5025.5060
14 Feb 202425.2525.2525.2025.2025.20-
13 Feb 202425.7026.5025.3025.3025.301,200
12 Feb 202425.6025.7025.6025.7025.7060
09 Feb 202425.6025.6525.5525.5525.55120
08 Feb 202425.6025.6025.5525.5525.55-
07 Feb 202425.4525.8525.2525.4025.40657
06 Feb 202424.7525.4524.7525.4525.455
05 Feb 202425.0025.2524.6524.9524.9595
02 Feb 202425.0525.0524.7524.9524.95540
01 Feb 202425.2525.2524.4024.7024.70119
31 Jan 202425.0525.2024.8025.2025.20100
30 Jan 202425.6025.6025.0025.1525.151,100
29 Jan 202426.0026.0025.2025.3525.35720
26 Jan 202425.4025.5025.0525.2525.25115
25 Jan 202425.8025.9525.5025.5025.50771
25 Jan 20240.42 Dividend
24 Jan 202426.5526.5526.4526.4526.0387
23 Jan 202426.0526.2026.0526.2025.78-
22 Jan 202426.2026.3025.8525.8525.44300
19 Jan 202425.9026.0525.9026.0525.64220
18 Jan 202425.9025.9025.4525.4525.0523
17 Jan 202425.9526.2025.9025.9525.5490
16 Jan 202426.2526.2526.1526.1525.73-
15 Jan 202426.4026.4026.2026.2025.78146
12 Jan 202425.9526.2025.9026.2025.78199
11 Jan 202426.4526.4525.9025.9525.54376
10 Jan 202427.1027.1026.4026.4025.9812
09 Jan 202427.0527.4526.9026.9526.52810
08 Jan 202427.1527.3026.8526.8526.42900
05 Jan 202426.7026.8026.7026.7526.3338
04 Jan 202427.3527.3526.6526.6526.23218
03 Jan 202427.2528.2527.2527.2526.82150
02 Jan 202426.2527.3026.2527.3026.8730
29 Dec 202326.1526.1526.1026.1025.6975
28 Dec 202325.8026.0525.7026.0525.6420
27 Dec 202325.8526.0025.8025.8025.39224
22 Dec 202325.6026.0025.6025.8525.44184
21 Dec 202325.6525.6525.6025.6025.1985
20 Dec 202325.8026.1025.4525.4525.05400
19 Dec 202325.0025.0025.0025.0024.60579
18 Dec 202324.7525.1524.7525.1524.75522
15 Dec 202324.0524.5024.0524.5024.11250
14 Dec 202324.5524.6024.0524.0523.671,720
13 Dec 202326.5526.9024.3024.3523.962,246
12 Dec 202326.6026.6026.4526.4526.03-
11 Dec 202326.8527.0526.7526.7526.331,076
08 Dec 202326.6026.8026.6026.8026.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...