Pfeiffer Vacuum Technology AG (PFV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 07:45PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 154.20 | 154.80 | 153.80 | 154.20 | 154.20 | 80 |
| 25 Apr 2024 | 154.00 | 154.40 | 153.00 | 154.20 | 154.20 | 378 |
| 24 Apr 2024 | 153.20 | 154.80 | 153.20 | 154.00 | 154.00 | 46 |
| 23 Apr 2024 | 154.00 | 154.00 | 153.00 | 153.40 | 153.40 | 104 |
| 22 Apr 2024 | 153.40 | 154.20 | 153.20 | 154.00 | 154.00 | - |
| 19 Apr 2024 | 152.60 | 154.40 | 152.60 | 153.40 | 153.40 | 120 |
| 18 Apr 2024 | 153.60 | 154.80 | 152.60 | 153.00 | 153.00 | 60 |
| 17 Apr 2024 | 153.40 | 154.40 | 152.60 | 153.60 | 153.60 | 182 |
| 16 Apr 2024 | 152.80 | 154.00 | 152.80 | 153.60 | 153.60 | 52 |
| 15 Apr 2024 | 154.80 | 154.80 | 152.60 | 152.80 | 152.80 | 20 |
| 12 Apr 2024 | 154.80 | 155.00 | 154.20 | 154.40 | 154.40 | 60 |
| 11 Apr 2024 | 154.40 | 155.20 | 154.20 | 154.80 | 154.80 | - |
| 10 Apr 2024 | 154.20 | 155.20 | 154.20 | 154.20 | 154.20 | - |
| 09 Apr 2024 | 155.20 | 155.60 | 154.00 | 154.40 | 154.40 | - |
| 08 Apr 2024 | 155.40 | 155.60 | 154.80 | 154.80 | 154.80 | - |
| 05 Apr 2024 | 155.40 | 156.00 | 155.00 | 155.00 | 155.00 | 79 |
| 04 Apr 2024 | 155.60 | 156.20 | 155.40 | 155.60 | 155.60 | 1 |
| 03 Apr 2024 | 154.20 | 156.00 | 154.20 | 155.60 | 155.60 | - |
| 02 Apr 2024 | 155.20 | 156.40 | 154.20 | 154.40 | 154.40 | - |
| 28 Mar 2024 | 156.00 | 156.20 | 155.20 | 155.20 | 155.20 | - |
| 27 Mar 2024 | 154.60 | 156.20 | 154.60 | 156.00 | 156.00 | - |
| 26 Mar 2024 | 154.60 | 155.80 | 154.60 | 155.60 | 155.60 | - |
| 25 Mar 2024 | 155.00 | 156.20 | 154.60 | 154.80 | 154.80 | 190 |
| 22 Mar 2024 | 155.40 | 156.20 | 154.60 | 155.20 | 155.20 | 280 |
| 21 Mar 2024 | 155.40 | 156.40 | 155.40 | 155.60 | 155.60 | - |
| 20 Mar 2024 | 155.40 | 156.40 | 155.00 | 155.60 | 155.60 | - |
| 19 Mar 2024 | 155.00 | 156.40 | 155.00 | 155.60 | 155.60 | 40 |
| 18 Mar 2024 | 155.40 | 156.20 | 155.20 | 155.60 | 155.60 | - |
| 15 Mar 2024 | 155.20 | 156.60 | 155.00 | 155.60 | 155.60 | - |
| 14 Mar 2024 | 155.20 | 156.40 | 154.60 | 155.60 | 155.60 | - |
| 13 Mar 2024 | 155.60 | 156.60 | 155.60 | 155.60 | 155.60 | - |
| 12 Mar 2024 | 155.80 | 156.40 | 155.00 | 155.60 | 155.60 | - |
| 11 Mar 2024 | 155.40 | 156.40 | 155.40 | 155.80 | 155.80 | - |
| 08 Mar 2024 | 155.20 | 156.60 | 155.20 | 156.40 | 156.40 | - |
| 07 Mar 2024 | 155.80 | 156.60 | 155.20 | 155.40 | 155.40 | - |
| 06 Mar 2024 | 155.20 | 156.60 | 155.20 | 155.80 | 155.80 | - |
| 05 Mar 2024 | 155.80 | 156.80 | 154.60 | 154.60 | 154.60 | 40 |
| 04 Mar 2024 | 156.40 | 156.80 | 155.60 | 155.80 | 155.80 | - |
| 01 Mar 2024 | 156.20 | 157.20 | 156.00 | 156.40 | 156.40 | - |
| 29 Feb 2024 | 156.00 | 157.20 | 155.40 | 156.00 | 156.00 | - |
| 28 Feb 2024 | 155.60 | 156.60 | 155.40 | 155.80 | 155.80 | 70 |
| 27 Feb 2024 | 155.40 | 156.60 | 155.00 | 155.40 | 155.40 | - |
| 26 Feb 2024 | 155.20 | 156.60 | 155.20 | 155.80 | 155.80 | 120 |
| 23 Feb 2024 | 156.80 | 157.20 | 155.40 | 155.40 | 155.40 | 100 |
| 22 Feb 2024 | 156.00 | 157.20 | 155.80 | 157.00 | 157.00 | 20 |
| 21 Feb 2024 | 155.20 | 156.80 | 155.20 | 155.60 | 155.60 | - |
| 20 Feb 2024 | 155.60 | 156.60 | 155.20 | 155.20 | 155.20 | - |
| 19 Feb 2024 | 157.20 | 157.80 | 155.40 | 155.40 | 155.40 | 1,300 |
| 16 Feb 2024 | 157.20 | 158.40 | 157.20 | 157.80 | 157.80 | 60 |
| 15 Feb 2024 | 157.00 | 158.60 | 156.40 | 157.20 | 157.20 | - |
| 14 Feb 2024 | 155.40 | 158.20 | 155.40 | 155.80 | 155.80 | - |
| 13 Feb 2024 | 154.20 | 156.40 | 154.20 | 155.20 | 155.20 | - |
| 12 Feb 2024 | 154.80 | 156.00 | 154.20 | 154.20 | 154.20 | 2 |
| 09 Feb 2024 | 155.20 | 156.00 | 154.80 | 155.00 | 155.00 | - |
| 08 Feb 2024 | 154.80 | 155.80 | 154.60 | 155.40 | 155.40 | - |
| 07 Feb 2024 | 154.80 | 156.00 | 153.80 | 153.80 | 153.80 | 182 |
| 06 Feb 2024 | 156.40 | 156.80 | 154.40 | 154.60 | 154.60 | - |
| 05 Feb 2024 | 155.00 | 156.60 | 155.00 | 156.40 | 156.40 | - |
| 02 Feb 2024 | 155.20 | 155.80 | 154.40 | 155.20 | 155.20 | 400 |
| 01 Feb 2024 | 154.20 | 156.00 | 154.20 | 155.00 | 155.00 | - |
| 31 Jan 2024 | 156.00 | 156.80 | 155.00 | 155.20 | 155.20 | 364 |
| 30 Jan 2024 | 156.40 | 157.20 | 156.00 | 156.20 | 156.20 | 17 |
| 29 Jan 2024 | 156.00 | 156.80 | 156.00 | 156.20 | 156.20 | - |
| 26 Jan 2024 | 156.00 | 156.80 | 156.00 | 156.20 | 156.20 | - |
| 25 Jan 2024 | 156.00 | 157.00 | 156.00 | 156.20 | 156.20 | - |
| 24 Jan 2024 | 156.40 | 156.80 | 156.00 | 156.00 | 156.00 | - |
| 23 Jan 2024 | 155.80 | 157.00 | 155.80 | 156.60 | 156.60 | 60 |
| 22 Jan 2024 | 156.80 | 157.40 | 155.60 | 155.60 | 155.60 | - |
| 19 Jan 2024 | 157.00 | 157.40 | 156.60 | 157.00 | 157.00 | 36 |
| 18 Jan 2024 | 156.60 | 157.80 | 155.80 | 157.00 | 157.00 | 60 |
| 17 Jan 2024 | 157.40 | 158.20 | 156.20 | 156.60 | 156.60 | - |
| 16 Jan 2024 | 156.40 | 158.40 | 156.40 | 157.40 | 157.40 | 886 |
| 15 Jan 2024 | 156.60 | 157.20 | 156.20 | 156.20 | 156.20 | 60 |
| 12 Jan 2024 | 156.40 | 157.40 | 155.60 | 155.80 | 155.80 | - |
| 11 Jan 2024 | 156.40 | 157.80 | 155.20 | 156.40 | 156.40 | 130 |
| 10 Jan 2024 | 157.60 | 157.80 | 156.20 | 156.40 | 156.40 | 30 |
| 09 Jan 2024 | 155.00 | 159.00 | 155.00 | 157.40 | 157.40 | 1,042 |
| 08 Jan 2024 | 153.80 | 156.20 | 153.80 | 156.20 | 156.20 | - |
| 05 Jan 2024 | 153.20 | 155.20 | 153.20 | 154.00 | 154.00 | 134 |
| 04 Jan 2024 | 153.80 | 155.00 | 153.60 | 153.60 | 153.60 | 125 |
| 03 Jan 2024 | 153.20 | 154.40 | 153.20 | 153.80 | 153.80 | - |
| 02 Jan 2024 | 154.20 | 154.20 | 153.20 | 153.20 | 153.20 | 8 |
| 29 Dec 2023 | 153.40 | 154.20 | 153.40 | 154.20 | 154.20 | - |
| 28 Dec 2023 | 153.20 | 154.20 | 153.20 | 153.40 | 153.40 | - |
| 27 Dec 2023 | 153.20 | 154.60 | 153.20 | 153.60 | 153.60 | 30 |
| 22 Dec 2023 | 153.60 | 154.40 | 153.40 | 153.40 | 153.40 | - |
| 21 Dec 2023 | 151.20 | 153.80 | 151.20 | 153.60 | 153.60 | - |
| 20 Dec 2023 | 152.00 | 153.00 | 151.20 | 152.00 | 152.00 | - |
| 19 Dec 2023 | 151.60 | 152.40 | 151.60 | 152.20 | 152.20 | 30 |
| 18 Dec 2023 | 152.20 | 152.60 | 151.60 | 151.80 | 151.80 | - |
| 15 Dec 2023 | 152.20 | 153.40 | 151.80 | 152.00 | 152.00 | - |
| 14 Dec 2023 | 152.00 | 153.20 | 152.00 | 152.20 | 152.20 | - |
| 13 Dec 2023 | 152.00 | 153.20 | 151.80 | 152.40 | 152.40 | 138 |
| 12 Dec 2023 | 152.00 | 153.60 | 152.00 | 152.20 | 152.20 | - |
| 11 Dec 2023 | 152.00 | 153.40 | 151.80 | 152.00 | 152.00 | - |
| 08 Dec 2023 | 151.40 | 152.40 | 151.20 | 152.20 | 152.20 | 66 |
| 07 Dec 2023 | 150.80 | 151.80 | 150.80 | 151.20 | 151.20 | - |
| 06 Dec 2023 | 150.60 | 151.60 | 150.60 | 151.20 | 151.20 | - |
| 05 Dec 2023 | 149.80 | 150.80 | 149.80 | 150.20 | 150.20 | - |
| 04 Dec 2023 | 150.80 | 151.00 | 150.20 | 150.80 | 150.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.