Pfeiffer Vacuum Technology AG (0FQR.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:57PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 154.50 | 154.60 | 154.60 | 154.60 | 154.60 | 4 |
| 02 May 2024 | 154.30 | 154.20 | 154.20 | 154.20 | 154.20 | 4 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 153.90 | 154.60 | 154.60 | 154.60 | 154.60 | 215 |
| 29 Apr 2024 | 154.20 | 154.60 | 154.20 | 154.20 | 154.20 | 52 |
| 26 Apr 2024 | 154.30 | 154.60 | 154.60 | 154.60 | 154.60 | 5 |
| 25 Apr 2024 | 154.40 | 154.40 | 154.00 | 154.40 | 154.40 | 4 |
| 24 Apr 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
| 23 Apr 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 22 Apr 2024 | 154.60 | 154.60 | 153.88 | 153.88 | 153.88 | 281 |
| 19 Apr 2024 | 154.10 | 154.40 | 154.20 | 154.40 | 154.40 | 22 |
| 18 Apr 2024 | 153.60 | 154.60 | 154.00 | 154.18 | 154.18 | 296 |
| 17 Apr 2024 | 154.00 | 154.60 | 152.40 | 153.31 | 153.31 | 107 |
| 16 Apr 2024 | 153.10 | 153.81 | 152.20 | 153.81 | 153.81 | 606 |
| 15 Apr 2024 | 154.50 | 154.80 | 153.98 | 153.99 | 153.99 | 8,045 |
| 12 Apr 2024 | 154.50 | 155.00 | 154.40 | 154.80 | 154.80 | 7,795 |
| 11 Apr 2024 | 155.10 | 155.40 | 154.80 | 155.00 | 155.00 | 8,613 |
| 10 Apr 2024 | 154.90 | 155.20 | 154.40 | 154.94 | 154.94 | 7,818 |
| 09 Apr 2024 | 155.60 | 155.40 | 154.42 | 154.73 | 154.73 | 479 |
| 08 Apr 2024 | 155.50 | 155.60 | 155.39 | 155.59 | 155.59 | 131 |
| 05 Apr 2024 | 156.10 | 155.84 | 155.60 | 155.84 | 155.84 | 14,792 |
| 04 Apr 2024 | 156.00 | 156.38 | 155.60 | 156.38 | 156.38 | 3,866 |
| 03 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 02 Apr 2024 | 155.80 | 156.40 | 154.99 | 154.99 | 154.99 | 226 |
| 28 Mar 2024 | 156.10 | 156.20 | 155.60 | 156.00 | 156.00 | 186 |
| 27 Mar 2024 | 155.30 | 156.00 | 155.80 | 155.80 | 155.80 | 115 |
| 26 Mar 2024 | 155.50 | 156.00 | 155.40 | 155.60 | 155.60 | 382 |
| 25 Mar 2024 | 155.60 | 155.80 | 155.20 | 155.76 | 155.76 | 16,890 |
| 22 Mar 2024 | 156.10 | 155.82 | 155.18 | 155.60 | 155.60 | 15,023 |
| 21 Mar 2024 | 155.90 | 156.40 | 156.40 | 156.40 | 156.40 | 2 |
| 20 Mar 2024 | 156.00 | 156.03 | 155.96 | 156.03 | 156.03 | 10,775 |
| 19 Mar 2024 | 156.30 | 156.12 | 156.12 | 156.12 | 156.12 | 2 |
| 18 Mar 2024 | 155.90 | 156.20 | 156.20 | 156.20 | 156.20 | 2 |
| 15 Mar 2024 | 156.00 | 156.18 | 156.18 | 156.10 | 156.10 | 7 |
| 14 Mar 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| 13 Mar 2024 | 155.80 | 156.43 | 156.20 | 156.43 | 156.43 | 497 |
| 12 Mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 7 |
| 11 Mar 2024 | 156.40 | 156.38 | 155.99 | 156.38 | 156.38 | 3,756 |
| 08 Mar 2024 | 156.50 | 156.40 | 156.20 | 156.20 | 156.20 | 9 |
| 07 Mar 2024 | 156.80 | 156.60 | 156.39 | 156.40 | 156.40 | 248 |
| 06 Mar 2024 | 156.50 | 158.60 | 156.40 | 156.53 | 156.53 | 48 |
| 05 Mar 2024 | 156.50 | 156.80 | 156.58 | 156.58 | 156.58 | 2 |
| 04 Mar 2024 | 156.50 | 156.60 | 156.60 | 156.60 | 156.60 | 1 |
| 01 Mar 2024 | 156.70 | 157.00 | 156.43 | 157.00 | 157.00 | 131 |
| 29 Feb 2024 | 156.90 | 159.00 | 156.56 | 156.60 | 156.60 | 6,862 |
| 28 Feb 2024 | 156.30 | 156.80 | 156.20 | 156.80 | 156.80 | 28 |
| 27 Feb 2024 | 156.50 | 156.42 | 156.20 | 156.20 | 156.20 | 30 |
| 26 Feb 2024 | 156.60 | 156.80 | 156.40 | 156.40 | 156.40 | 8 |
| 23 Feb 2024 | 156.50 | 156.21 | 156.00 | 156.00 | 156.00 | 126 |
| 22 Feb 2024 | 156.30 | 157.00 | 156.40 | 156.80 | 156.80 | 30 |
| 21 Feb 2024 | 156.50 | 156.40 | 156.00 | 156.30 | 156.30 | 32 |
| 20 Feb 2024 | 156.30 | 156.81 | 156.00 | 156.00 | 156.00 | 219 |
| 19 Feb 2024 | 157.70 | 157.00 | 155.71 | 157.00 | 157.00 | 3,898 |
| 16 Feb 2024 | 157.70 | 158.60 | 158.23 | 158.40 | 158.40 | 10 |
| 15 Feb 2024 | 157.40 | 158.60 | 157.93 | 158.40 | 158.40 | 94 |
| 14 Feb 2024 | 156.50 | 158.03 | 157.40 | 158.03 | 158.03 | 180 |
| 13 Feb 2024 | 155.90 | 156.82 | 156.80 | 156.82 | 156.82 | 79 |
| 12 Feb 2024 | 156.10 | 156.60 | 155.40 | 155.80 | 155.80 | 102 |
| 09 Feb 2024 | 155.70 | 155.81 | 155.40 | 155.40 | 155.40 | 195 |
| 08 Feb 2024 | 155.60 | 155.62 | 155.52 | 155.60 | 155.60 | 102 |
| 07 Feb 2024 | 155.70 | 156.40 | 155.62 | 155.62 | 155.62 | 4 |
| 06 Feb 2024 | 156.50 | 155.60 | 155.60 | 155.60 | 155.60 | 4 |
| 05 Feb 2024 | 155.20 | 156.80 | 156.20 | 156.80 | 156.80 | 43 |
| 02 Feb 2024 | 155.50 | 155.60 | 155.60 | 155.60 | 155.60 | 297 |
| 01 Feb 2024 | 155.90 | 156.20 | 155.02 | 155.02 | 155.02 | 17 |
| 31 Jan 2024 | 156.70 | 156.33 | 155.39 | 155.40 | 155.40 | 173 |
| 30 Jan 2024 | 156.70 | 156.81 | 156.38 | 156.40 | 156.40 | 21 |
| 29 Jan 2024 | 156.60 | 157.00 | 156.20 | 156.43 | 156.43 | 119 |
| 26 Jan 2024 | 156.50 | 157.00 | 156.40 | 156.40 | 156.40 | 9,305 |
| 25 Jan 2024 | 156.70 | 157.00 | 156.19 | 156.19 | 156.19 | 153 |
| 24 Jan 2024 | 156.70 | 157.00 | 157.00 | 157.00 | 157.00 | 106 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 157.00 | 156.80 | 156.20 | 156.80 | 156.80 | 59 |
| 19 Jan 2024 | 157.70 | 158.00 | 156.78 | 156.78 | 156.78 | 39 |
| 18 Jan 2024 | 157.60 | 157.80 | 157.00 | 157.42 | 157.42 | 180 |
| 17 Jan 2024 | 158.20 | 158.18 | 157.00 | 157.76 | 157.76 | 74 |
| 16 Jan 2024 | 157.30 | 158.40 | 157.40 | 158.30 | 158.30 | 269 |
| 15 Jan 2024 | 157.10 | 157.40 | 156.60 | 157.07 | 157.07 | 40 |
| 12 Jan 2024 | 157.30 | 157.40 | 156.60 | 156.60 | 156.60 | 145 |
| 11 Jan 2024 | 157.20 | 158.00 | 156.00 | 156.00 | 156.00 | 101 |
| 10 Jan 2024 | 157.80 | 157.80 | 156.40 | 156.40 | 156.40 | 62 |
| 09 Jan 2024 | 155.50 | 158.00 | 156.40 | 157.39 | 157.39 | 517 |
| 08 Jan 2024 | 155.00 | 155.80 | 155.20 | 155.80 | 155.80 | 107 |
| 05 Jan 2024 | 155.00 | 155.40 | 154.60 | 154.80 | 154.80 | 204 |
| 04 Jan 2024 | 154.90 | 155.40 | 154.60 | 154.82 | 154.82 | 151 |
| 03 Jan 2024 | 153.60 | 155.00 | 153.58 | 155.00 | 155.00 | 304 |
| 02 Jan 2024 | 153.70 | 154.00 | 153.20 | 153.40 | 153.40 | 167 |
| 29 Dec 2023 | 154.00 | 154.40 | 154.00 | 154.20 | 154.20 | 35 |
| 28 Dec 2023 | 153.90 | 154.20 | 153.60 | 154.20 | 154.20 | 551 |
| 27 Dec 2023 | 154.50 | 154.40 | 153.60 | 153.60 | 153.60 | 236 |
| 22 Dec 2023 | 153.70 | 154.40 | 154.00 | 154.13 | 154.13 | 9,338 |
| 21 Dec 2023 | 152.70 | 154.00 | 152.60 | 153.88 | 153.88 | 286 |
| 20 Dec 2023 | 152.10 | 153.03 | 152.20 | 153.03 | 153.03 | 166 |
| 19 Dec 2023 | 151.80 | 152.41 | 151.60 | 151.61 | 151.61 | 475 |
| 18 Dec 2023 | 152.80 | 153.00 | 151.45 | 151.66 | 151.66 | 9,382 |
| 15 Dec 2023 | 152.90 | 153.80 | 152.00 | 152.60 | 152.60 | 107 |
| 14 Dec 2023 | 152.80 | 153.60 | 152.70 | 152.83 | 152.83 | 40 |
| 13 Dec 2023 | 152.70 | 153.22 | 152.60 | 153.22 | 153.22 | 56 |
| 12 Dec 2023 | 152.60 | 153.40 | 153.00 | 153.00 | 153.00 | 115 |
| 11 Dec 2023 | 151.90 | 153.60 | 152.00 | 152.60 | 152.60 | 133 |
| *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.