UK markets close in 2 hours 10 minutes

Pfizer Inc. (PFE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
24.050.00 (0.00%)
As of 03:03PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202424.0924.2524.0324.0524.0529,643
29 Apr 202423.8524.1623.7824.0524.0585,912
26 Apr 202423.7123.9123.5323.7823.7870,820
25 Apr 202424.4324.7023.8323.8423.8446,109
24 Apr 202424.7024.7324.3924.4424.4424,983
23 Apr 202424.8224.8224.5924.6524.6519,869
22 Apr 202424.4324.8124.3824.7624.7661,384
19 Apr 202423.7024.1723.7024.1424.1439,809
18 Apr 202423.8323.9323.7423.7523.7542,181
17 Apr 202424.2024.2523.7723.7823.7868,678
16 Apr 202424.5024.5024.2224.3524.3534,733
15 Apr 202424.3724.6024.2524.5524.5576,353
12 Apr 202424.6524.7624.5324.5824.5825,099
11 Apr 202424.5424.5824.3824.4724.4724,997
10 Apr 202424.7424.7824.3724.4824.4865,109
09 Apr 202424.5225.2224.4824.8024.8077,894
08 Apr 202424.6024.6724.4824.5924.5961,791
05 Apr 202424.7824.7824.3424.3824.38106,333
04 Apr 202425.2025.2325.0025.1025.1059,736
03 Apr 202425.5625.6925.2425.3425.3456,369
02 Apr 202425.9125.9325.5025.6925.6968,248
28 Mar 202425.7525.8525.6525.8525.8597,758
27 Mar 202425.5525.7525.4525.7525.7560,263
26 Mar 202425.3025.4525.2025.4525.4551,080
25 Mar 202425.3525.4025.0525.3025.3062,034
22 Mar 202425.6525.8525.3525.3525.3597,850
21 Mar 202425.4025.7525.4025.6525.6539,208
20 Mar 202425.4525.5025.1025.4525.4585,787
19 Mar 202425.5525.6025.2525.4025.4070,124
18 Mar 202425.7025.7525.3525.6025.6057,305
15 Mar 202425.8025.9525.6025.7025.7078,309
14 Mar 202425.9026.0525.6525.6525.65121,317
13 Mar 202425.7026.2025.6525.9525.9591,990
12 Mar 202425.9526.0525.5025.5025.5073,625
11 Mar 202424.9025.5524.9025.5525.55146,542
08 Mar 202424.6024.7524.5024.7024.7059,125
07 Mar 202424.9525.1024.6524.6524.65131,917
06 Mar 202424.1025.0524.0024.9024.9076,707
05 Mar 202423.9024.0023.7023.8523.8591,401
04 Mar 202424.5524.5523.6523.9023.90223,946
01 Mar 202424.7024.8524.5024.5524.5596,595
29 Feb 202425.0025.0524.8024.8024.8074,587
28 Feb 202424.9025.1024.8024.9524.95107,131
27 Feb 202425.0525.1524.7524.8524.85104,321
26 Feb 202425.6525.6525.0025.1025.10141,790
23 Feb 202425.5525.9525.5025.9025.9099,867
22 Feb 202425.5525.6025.1525.3025.30167,185
21 Feb 202425.5525.6525.3525.4025.40129,187
20 Feb 202425.7525.9025.4525.7525.75105,053
19 Feb 202425.6526.2025.6026.2026.2050,428
16 Feb 202425.6025.8525.4025.7025.70102,590
15 Feb 202425.3025.8025.1525.5025.50103,623
14 Feb 202425.2525.3525.1525.2525.2578,216
13 Feb 202425.6525.9025.2025.3025.30117,099
12 Feb 202425.5026.0025.4525.6525.65118,592
09 Feb 202425.6025.6525.4025.5525.5591,569
08 Feb 202425.5525.7025.5025.5525.55106,907
07 Feb 202425.5525.6525.4025.4025.40110,743
06 Feb 202424.7525.5524.6525.4525.4592,500
05 Feb 202424.9525.1024.7024.9024.90104,749
02 Feb 202425.0025.2024.8024.9524.95167,853
01 Feb 202425.2025.2024.6524.6524.65154,519
31 Jan 202425.0525.1524.6525.1525.15201,359
30 Jan 202425.5526.1024.8525.1525.15316,221
29 Jan 202425.3525.5025.3025.4025.40142,545
26 Jan 202425.3525.7025.2025.3025.30188,425
25 Jan 202425.7525.8025.3525.4525.45189,263
25 Jan 20240.42 Dividend
24 Jan 202426.3026.3526.0026.2525.83138,452
23 Jan 202426.0526.3025.9526.1025.6870,470
22 Jan 202426.0526.2525.7025.8525.4496,540
19 Jan 202425.8026.0025.6526.0025.5863,395
18 Jan 202425.9526.0025.4025.5025.09121,303
17 Jan 202425.9526.2525.7525.9525.53110,133
16 Jan 202426.2026.4025.9526.1525.7386,488
15 Jan 202426.3526.3526.1026.2025.7839,334
12 Jan 202425.9526.3525.8526.2525.8377,209
11 Jan 202426.4026.5025.8525.9025.49174,556
10 Jan 202427.0027.0026.3526.4526.03130,806
09 Jan 202427.0527.3026.9027.0026.57196,644
08 Jan 202427.0527.0526.6026.9026.47102,366
05 Jan 202426.6526.8526.3026.8026.37118,504
04 Jan 202427.3027.3526.6026.7026.27239,793
03 Jan 202427.3027.6526.9527.3026.86299,440
02 Jan 202426.2027.6526.2027.3026.86217,899
29 Dec 202326.0526.2026.0026.1525.7364,186
28 Dec 202325.8026.1025.7526.0025.58121,537
27 Dec 202325.8025.8525.5525.8025.39152,753
22 Dec 202325.7026.0525.6525.9025.49137,148
21 Dec 202325.3525.8025.3025.7025.29164,007
20 Dec 202325.7525.8525.3025.4024.99192,726
19 Dec 202324.7525.5024.7025.2524.85205,998
18 Dec 202324.5024.9524.3524.8524.45242,111
15 Dec 202323.9024.6023.8524.5024.11383,198
14 Dec 202324.6024.9023.9524.0523.67518,445
13 Dec 202326.5526.7023.9524.3023.91923,792
12 Dec 202326.5526.7026.3526.5026.08159,011
11 Dec 202326.7526.8526.4526.6026.17105,043
08 Dec 202326.6026.9026.5526.8526.42113,777
07 Dec 202326.8526.9026.4526.7026.27101,307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...