UK markets close in 5 hours 51 minutes

Pfizer Inc (PFE.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
25.97+0.03 (+0.12%)
As of 08:10AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202425.9725.9725.9725.9725.97659
28 May 202426.6026.6025.9325.9325.93659
27 May 202426.6926.6926.6926.6926.69-
24 May 202426.5526.5526.5526.5526.55-
23 May 202427.3927.3926.6426.6426.641,550
22 May 202426.2726.3326.2726.3326.33150
21 May 202426.2026.2026.1726.1726.17270
20 May 202426.3526.4726.3526.4726.4720
17 May 202426.6126.7126.6126.6526.65375
16 May 202426.5326.5326.5326.5326.53100
15 May 202426.2226.4326.2226.4226.42719
14 May 202426.3326.3326.3326.3326.33-
13 May 202426.0126.4525.9426.4526.4590
10 May 202426.1926.2026.0826.0926.092,512
09 May 202426.0026.0026.0026.0026.00-
09 May 20240.42 Dividend
08 May 202425.5726.0825.5726.0825.66546
07 May 202426.2626.2626.2026.2025.7846
06 May 202425.9725.9725.9725.9725.554
03 May 202425.9125.9425.9125.9425.53100
02 May 202425.2025.2025.2025.2024.7927
30 Apr 202424.0024.0024.0024.0023.62-
29 Apr 202423.7823.8423.7823.8423.46338
26 Apr 202423.6423.7823.6423.7823.40230
25 Apr 202424.4124.4823.8223.8223.43820
24 Apr 202424.5624.5624.5624.5624.16-
23 Apr 202424.5824.7024.5824.7024.31100
22 Apr 202424.4324.4324.4324.4324.04-
19 Apr 202423.7224.2523.7224.2123.82700
18 Apr 202423.7823.8523.7823.8523.47650
17 Apr 202424.2224.2224.2224.2223.82-
16 Apr 202424.3424.3424.2724.2723.88470
15 Apr 202424.3524.5124.3024.5124.121,980
12 Apr 202424.7324.7524.6624.7024.301,650
11 Apr 202424.5324.5324.4924.4924.09850
10 Apr 202424.6124.7124.6124.7124.311,100
09 Apr 202424.4924.4924.4924.4924.09-
08 Apr 202424.6624.6624.5524.5524.15220
05 Apr 202424.6524.6524.4924.5424.14850
04 Apr 202425.1125.1525.0025.0024.601,522
03 Apr 202425.5025.6225.3025.3024.891,160
02 Apr 202425.8525.8525.8025.8025.38267
28 Mar 202425.5525.8025.5525.8025.381,100
27 Mar 202425.5025.8025.5025.8025.38536
26 Mar 202425.2525.3525.2525.3524.94501
25 Mar 202425.3525.3525.2025.2024.791,000
22 Mar 202425.5525.5525.4025.4024.99100
21 Mar 202425.4025.5525.4025.5525.14316
20 Mar 202425.4025.4525.3025.4525.041,343
19 Mar 202425.5025.5025.5025.5025.09-
18 Mar 202425.7025.7025.5025.5025.0993
15 Mar 202425.8025.8025.7025.7025.29860
14 Mar 202425.8025.9525.6525.6525.24105
13 Mar 202425.6526.1025.6526.1025.681,000
12 Mar 202425.9025.9525.9025.9525.53200
11 Mar 202424.8525.5024.8525.5025.091,745
08 Mar 202424.5524.8524.5524.8524.451,120
07 Mar 202424.9025.0524.8024.8024.40865
06 Mar 202424.1525.0024.0024.9524.55452
05 Mar 202423.8524.1023.8024.1023.71235
04 Mar 202424.4524.5024.0024.0023.61969
01 Mar 202424.6024.7024.5024.5024.11557
29 Feb 202424.9024.9524.9024.9524.55506
28 Feb 202424.8524.9024.8024.8024.402,120
27 Feb 202425.0025.1024.9024.9024.50446
26 Feb 202425.6525.6525.0025.0024.60328
23 Feb 202425.4525.7025.4525.7025.29205
22 Feb 202425.5025.5525.1525.1524.74310
21 Feb 202425.5025.5025.4025.4024.99500
20 Feb 202425.7525.7525.6525.6525.24400
19 Feb 202425.6525.9025.6025.9025.481,680
16 Feb 202425.5025.7025.5025.7025.291,437
15 Feb 202425.2525.5525.2525.5525.14205
14 Feb 202425.1525.3025.1525.3024.8940
13 Feb 202425.6025.6525.2025.2024.7932
12 Feb 202425.5025.7025.5025.7025.29523
09 Feb 202425.5525.5525.5525.5525.14100
08 Feb 202425.5525.6025.5025.5025.09310
07 Feb 202425.5025.5025.5025.5025.09-
06 Feb 202424.7025.0024.7025.0024.60698
05 Feb 202424.9024.9024.9024.9024.50431
02 Feb 202425.0025.1025.0025.1024.70100
01 Feb 202425.1025.1525.1025.1524.742,420
31 Jan 202425.0025.1025.0025.0524.65895
30 Jan 202425.5525.6025.0025.1024.70982
29 Jan 202425.3025.4525.3025.3524.942,520
26 Jan 202425.3525.4525.3525.4024.992,500
25 Jan 202425.7025.7025.7025.7025.29-
25 Jan 20240.42 Dividend
24 Jan 202426.2026.3526.2026.2025.361,919
23 Jan 202426.0026.0526.0026.0525.22585
22 Jan 202426.0026.0026.0026.0025.17495
19 Jan 202425.8525.8525.8025.8024.983,875
18 Jan 202425.7525.7525.5525.6024.783,400
17 Jan 202425.9526.0025.8525.8525.033,300
16 Jan 202426.1526.3026.1526.2525.41264
15 Jan 202426.2026.2026.1026.1025.272,725
12 Jan 202425.9026.3025.9026.3025.46110
11 Jan 202426.3526.5026.2026.2025.362,500
10 Jan 202426.9526.9526.8026.8025.952,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...