UK markets open in 3 hours 36 minutes

Pfizer Inc. (PFE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.68-0.81 (-3.31%)
At close: 09:24PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202424.4124.5623.6823.6823.687,654
24 Apr 202424.6724.7224.4124.5024.501,899
23 Apr 202424.7024.7824.5124.5824.5814,206
22 Apr 202424.3924.8024.3924.6624.6618,141
19 Apr 202423.8224.2523.7524.2224.226,728
18 Apr 202423.8423.9323.7023.7423.748,172
17 Apr 202424.3224.3223.7823.8923.8914,381
16 Apr 202424.3424.4424.3024.3024.305,537
15 Apr 202424.4124.5024.2424.3724.377,439
12 Apr 202424.7324.7424.5024.5024.505,892
11 Apr 202424.5524.6024.4424.5524.553,967
10 Apr 202424.6124.7024.3324.5224.5213,082
09 Apr 202424.5025.1624.5024.6424.647,197
08 Apr 202424.6924.6924.5024.5024.5011,408
05 Apr 202424.6524.8024.4224.4224.427,312
04 Apr 202425.1125.1724.6424.6424.6415,729
03 Apr 202425.5025.6125.2425.2425.2410,064
02 Apr 202425.9225.9225.5525.5925.598,767
28 Mar 202425.5526.0025.5525.8025.8013,763
27 Mar 202425.5025.8025.5025.6025.606,395
26 Mar 202425.3025.5025.2025.4525.4511,206
25 Mar 202425.5025.5025.1025.3025.308,698
22 Mar 202425.5525.8025.3525.4025.408,557
21 Mar 202425.4525.7025.4025.6025.6010,701
20 Mar 202425.4525.5025.2525.3525.355,930
19 Mar 202425.5525.6025.4025.4025.403,891
18 Mar 202425.6025.7025.4525.5525.554,057
15 Mar 202425.8025.9025.6025.6525.654,530
14 Mar 202425.8026.0025.6025.7025.705,082
13 Mar 202425.6526.2025.6525.8025.807,230
12 Mar 202425.9526.0025.4525.6025.607,873
11 Mar 202424.9025.9024.9025.9025.909,404
08 Mar 202424.5524.8024.5024.8024.807,361
07 Mar 202424.9025.1024.5024.5024.509,558
06 Mar 202424.1525.0024.0024.8524.857,203
05 Mar 202423.9024.3523.8024.2024.209,718
04 Mar 202424.5524.5523.6023.7523.7518,019
01 Mar 202424.6524.7024.5024.5024.507,426
29 Feb 202424.9025.0024.7024.7024.708,570
28 Feb 202424.7525.1024.7525.0025.009,725
27 Feb 202425.0525.1024.7524.8024.8013,746
26 Feb 202425.7525.7525.0025.0525.055,969
23 Feb 202425.4525.9525.4525.7025.705,621
22 Feb 202425.5025.6025.1525.3525.358,339
21 Feb 202425.5525.6025.3525.4025.406,819
20 Feb 202425.8025.8525.5025.5025.509,675
19 Feb 202425.6525.9525.6025.8525.856,331
16 Feb 202425.5025.9025.3525.8525.858,263
15 Feb 202425.2525.5525.2025.5025.504,288
14 Feb 202425.1525.3025.1525.1525.154,687
13 Feb 202425.6025.8025.1025.1025.1012,396
12 Feb 202425.6026.0025.4525.6025.606,235
09 Feb 202425.5525.6525.5025.5025.504,746
08 Feb 202425.5525.6525.4525.4525.4512,735
07 Feb 202425.5525.6025.4025.5525.552,596
06 Feb 202424.7525.6024.7525.4025.4010,964
05 Feb 202424.9025.1024.7524.8524.8510,634
02 Feb 202425.0025.2524.8024.8524.8512,593
01 Feb 202425.1025.2024.6524.9524.957,468
31 Jan 202425.0025.3024.7025.3025.3012,037
30 Jan 202425.6026.1524.9524.9524.9521,210
29 Jan 202425.4025.5525.3025.4525.4510,173
26 Jan 202425.3525.5525.2025.3025.3011,042
25 Jan 202425.7025.8025.4025.5025.5012,218
25 Jan 20240.42 Dividend
24 Jan 202426.2026.3526.0026.1525.735,352
23 Jan 202426.0026.3025.9526.2525.836,981
22 Jan 202426.1526.2025.7526.0025.583,799
19 Jan 202425.8526.0525.7526.0025.583,430
18 Jan 202425.9526.0025.4525.9025.487,265
17 Jan 202426.0526.0525.8025.8525.436,846
16 Jan 202426.1526.4025.9526.0525.6313,797
15 Jan 202426.2026.3526.0526.1525.7314,129
12 Jan 202425.9526.3025.8526.1525.736,519
11 Jan 202426.4026.5525.8525.9525.5313,296
10 Jan 202427.0527.0526.4026.5026.0716,968
09 Jan 202427.1027.2026.9026.9026.478,338
08 Jan 202427.1027.1026.7527.0526.629,002
05 Jan 202426.6526.8026.4026.8026.374,721
04 Jan 202427.3527.3526.5526.6026.1719,083
03 Jan 202427.3027.6527.0027.3526.9116,943
02 Jan 202426.2027.6526.1527.2526.8117,925
29 Dec 202326.1026.2026.0026.1025.686,891
28 Dec 202325.8526.1025.7526.0025.5811,949
27 Dec 202325.8525.8525.5525.6525.248,749
22 Dec 202325.7026.0025.6025.6525.2417,263
21 Dec 202325.4025.8025.3025.6025.1921,175
20 Dec 202325.8025.8525.2525.2524.8421,171
19 Dec 202324.8025.5524.6525.5525.1423,584
18 Dec 202324.5524.9024.4024.7524.3519,005
15 Dec 202323.9024.6523.8524.5024.1123,317
14 Dec 202324.5524.8523.7023.7523.3745,270
13 Dec 202326.6026.7023.9524.5024.1131,635
12 Dec 202326.6026.7026.4526.5526.1217,739
11 Dec 202326.8026.8526.4526.5526.1210,435
08 Dec 202326.5526.8026.5526.8026.376,792
07 Dec 202326.8526.8526.4526.6526.227,267
06 Dec 202326.9527.2526.8526.8526.427,760
05 Dec 202327.1527.2526.9527.0526.627,371
04 Dec 202326.6027.3526.5527.0026.577,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...