Pfeiffer Vacuum Technology AG (PFV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:07PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 154.20 | 154.20 | 153.80 | 154.00 | 154.00 | 1,091 |
| 30 Apr 2024 | 154.20 | 154.60 | 153.80 | 154.60 | 154.60 | 1,604 |
| 29 Apr 2024 | 153.80 | 154.20 | 153.60 | 154.20 | 154.20 | 4,350 |
| 26 Apr 2024 | 154.60 | 154.80 | 153.60 | 154.40 | 154.40 | 2,801 |
| 25 Apr 2024 | 154.00 | 154.80 | 153.60 | 154.20 | 154.20 | 2,404 |
| 24 Apr 2024 | 154.00 | 154.60 | 154.00 | 154.60 | 154.60 | 751 |
| 23 Apr 2024 | 154.00 | 154.20 | 152.40 | 154.00 | 154.00 | 2,793 |
| 22 Apr 2024 | 154.80 | 154.80 | 153.40 | 154.00 | 154.00 | 3,224 |
| 19 Apr 2024 | 154.00 | 154.40 | 153.40 | 154.00 | 154.00 | 2,532 |
| 18 Apr 2024 | 153.00 | 154.80 | 153.00 | 154.40 | 154.40 | 3,299 |
| 17 Apr 2024 | 154.40 | 154.60 | 152.60 | 153.60 | 153.60 | 5,242 |
| 16 Apr 2024 | 153.20 | 154.00 | 152.60 | 154.00 | 154.00 | 6,939 |
| 15 Apr 2024 | 154.80 | 154.80 | 153.80 | 154.00 | 154.00 | 4,473 |
| 12 Apr 2024 | 155.00 | 155.00 | 154.40 | 154.80 | 154.80 | 4,777 |
| 11 Apr 2024 | 155.20 | 155.80 | 154.40 | 155.00 | 155.00 | 2,882 |
| 10 Apr 2024 | 154.60 | 155.40 | 154.40 | 155.00 | 155.00 | 3,404 |
| 09 Apr 2024 | 155.40 | 155.60 | 153.60 | 155.20 | 155.20 | 11,876 |
| 08 Apr 2024 | 155.40 | 155.80 | 155.20 | 155.60 | 155.60 | 2,586 |
| 05 Apr 2024 | 155.40 | 156.00 | 155.20 | 155.80 | 155.80 | 5,404 |
| 04 Apr 2024 | 155.40 | 156.40 | 155.40 | 156.40 | 156.40 | 1,717 |
| 03 Apr 2024 | 155.40 | 156.20 | 155.40 | 156.20 | 156.20 | 2,965 |
| 02 Apr 2024 | 155.60 | 156.40 | 155.00 | 155.00 | 155.00 | 2,963 |
| 28 Mar 2024 | 156.00 | 156.20 | 155.60 | 156.00 | 156.00 | 3,629 |
| 27 Mar 2024 | 155.00 | 156.40 | 155.00 | 156.00 | 156.00 | 2,589 |
| 26 Mar 2024 | 155.00 | 156.00 | 155.00 | 155.60 | 155.60 | 659 |
| 25 Mar 2024 | 156.00 | 156.00 | 155.20 | 155.40 | 155.40 | 3,827 |
| 22 Mar 2024 | 156.00 | 156.00 | 155.20 | 155.20 | 155.20 | 4,441 |
| 21 Mar 2024 | 155.60 | 156.40 | 155.60 | 156.40 | 156.40 | 2,692 |
| 20 Mar 2024 | 156.00 | 156.60 | 155.60 | 155.60 | 155.60 | 2,266 |
| 19 Mar 2024 | 156.20 | 156.40 | 156.00 | 156.00 | 156.00 | 2,140 |
| 18 Mar 2024 | 155.80 | 156.40 | 155.80 | 156.40 | 156.40 | 1,368 |
| 15 Mar 2024 | 156.00 | 156.60 | 155.60 | 156.20 | 156.20 | 6,046 |
| 14 Mar 2024 | 156.20 | 156.40 | 155.60 | 155.60 | 155.60 | 3,963 |
| 13 Mar 2024 | 155.60 | 157.00 | 155.60 | 156.40 | 156.40 | 4,532 |
| 12 Mar 2024 | 155.40 | 156.40 | 155.40 | 156.20 | 156.20 | 4,273 |
| 11 Mar 2024 | 156.20 | 156.40 | 155.40 | 156.40 | 156.40 | 2,619 |
| 08 Mar 2024 | 156.40 | 156.60 | 156.20 | 156.60 | 156.60 | 1,770 |
| 07 Mar 2024 | 156.60 | 156.60 | 156.20 | 156.60 | 156.60 | 2,413 |
| 06 Mar 2024 | 156.40 | 156.60 | 156.20 | 156.60 | 156.60 | 1,701 |
| 05 Mar 2024 | 156.40 | 157.00 | 156.20 | 156.60 | 156.60 | 2,363 |
| 04 Mar 2024 | 156.20 | 156.60 | 156.00 | 156.60 | 156.60 | 3,106 |
| 01 Mar 2024 | 157.00 | 157.20 | 156.20 | 156.80 | 156.80 | 2,199 |
| 29 Feb 2024 | 156.60 | 157.20 | 156.00 | 156.60 | 156.60 | 14,097 |
| 28 Feb 2024 | 156.20 | 156.80 | 156.00 | 156.80 | 156.80 | 1,994 |
| 27 Feb 2024 | 156.20 | 156.60 | 156.00 | 156.40 | 156.40 | 1,362 |
| 26 Feb 2024 | 156.20 | 156.80 | 156.00 | 156.60 | 156.60 | 2,400 |
| 23 Feb 2024 | 156.20 | 156.80 | 156.00 | 156.00 | 156.00 | 2,350 |
| 22 Feb 2024 | 156.40 | 157.00 | 155.80 | 157.00 | 157.00 | 3,684 |
| 21 Feb 2024 | 156.20 | 156.80 | 156.20 | 156.40 | 156.40 | 2,874 |
| 20 Feb 2024 | 156.00 | 156.80 | 156.00 | 156.00 | 156.00 | 1,670 |
| 19 Feb 2024 | 158.00 | 158.00 | 155.60 | 156.20 | 156.20 | 5,789 |
| 16 Feb 2024 | 157.00 | 158.80 | 157.00 | 158.80 | 158.80 | 2,933 |
| 15 Feb 2024 | 157.20 | 159.00 | 157.20 | 158.40 | 158.40 | 4,562 |
| 14 Feb 2024 | 156.00 | 158.20 | 156.00 | 158.00 | 158.00 | 3,312 |
| 13 Feb 2024 | 155.40 | 156.80 | 155.40 | 156.80 | 156.80 | 3,068 |
| 12 Feb 2024 | 155.60 | 156.00 | 155.40 | 155.80 | 155.80 | 2,629 |
| 09 Feb 2024 | 155.40 | 156.00 | 155.40 | 155.40 | 155.40 | 2,026 |
| 08 Feb 2024 | 155.20 | 156.00 | 155.20 | 155.60 | 155.60 | 3,044 |
| 07 Feb 2024 | 155.40 | 156.00 | 155.20 | 155.40 | 155.40 | 1,448 |
| 06 Feb 2024 | 156.60 | 156.80 | 155.40 | 155.60 | 155.60 | 2,514 |
| 05 Feb 2024 | 155.00 | 156.80 | 155.00 | 156.80 | 156.80 | 5,657 |
| 02 Feb 2024 | 156.00 | 156.00 | 154.60 | 155.40 | 155.40 | 2,226 |
| 01 Feb 2024 | 156.80 | 156.80 | 154.60 | 155.00 | 155.00 | 3,404 |
| 31 Jan 2024 | 156.40 | 156.80 | 155.40 | 155.40 | 155.40 | 4,221 |
| 30 Jan 2024 | 156.40 | 156.80 | 156.40 | 156.40 | 156.40 | 897 |
| 29 Jan 2024 | 156.40 | 156.80 | 156.40 | 156.40 | 156.40 | 1,267 |
| 26 Jan 2024 | 157.00 | 157.00 | 156.20 | 156.40 | 156.40 | 1,650 |
| 25 Jan 2024 | 156.40 | 157.00 | 156.00 | 156.20 | 156.20 | 1,918 |
| 24 Jan 2024 | 156.80 | 157.00 | 156.60 | 157.00 | 157.00 | 903 |
| 23 Jan 2024 | 156.80 | 157.00 | 156.40 | 157.00 | 157.00 | 4,223 |
| 22 Jan 2024 | 157.00 | 157.00 | 156.20 | 156.60 | 156.60 | 4,339 |
| 19 Jan 2024 | 157.60 | 157.60 | 156.60 | 156.80 | 156.80 | 2,095 |
| 18 Jan 2024 | 157.80 | 157.80 | 157.00 | 157.00 | 157.00 | 2,006 |
| 17 Jan 2024 | 158.80 | 158.80 | 156.60 | 157.80 | 157.80 | 2,213 |
| 16 Jan 2024 | 157.60 | 158.80 | 157.20 | 158.80 | 158.80 | 2,336 |
| 15 Jan 2024 | 157.40 | 157.40 | 156.40 | 157.20 | 157.20 | 1,301 |
| 12 Jan 2024 | 157.60 | 157.60 | 156.40 | 156.60 | 156.60 | 1,777 |
| 11 Jan 2024 | 157.40 | 157.60 | 155.60 | 156.00 | 156.00 | 3,082 |
| 10 Jan 2024 | 158.00 | 158.00 | 156.40 | 156.40 | 156.40 | 2,995 |
| 09 Jan 2024 | 155.80 | 158.00 | 155.80 | 158.00 | 158.00 | 5,937 |
| 08 Jan 2024 | 155.20 | 155.80 | 155.00 | 155.80 | 155.80 | 2,052 |
| 05 Jan 2024 | 155.40 | 155.40 | 154.00 | 154.80 | 154.80 | 4,696 |
| 04 Jan 2024 | 155.40 | 155.40 | 154.40 | 155.20 | 155.20 | 2,297 |
| 03 Jan 2024 | 153.60 | 155.00 | 153.20 | 155.00 | 155.00 | 4,074 |
| 02 Jan 2024 | 153.40 | 154.00 | 153.20 | 153.20 | 153.20 | 2,233 |
| 29 Dec 2023 | 154.40 | 154.40 | 154.00 | 154.20 | 154.20 | 451 |
| 28 Dec 2023 | 153.60 | 154.20 | 153.60 | 154.20 | 154.20 | 1,205 |
| 27 Dec 2023 | 154.00 | 154.60 | 153.80 | 153.80 | 153.80 | 3,015 |
| 22 Dec 2023 | 154.00 | 154.40 | 153.60 | 154.40 | 154.40 | 1,916 |
| 21 Dec 2023 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 2,875 |
| 20 Dec 2023 | 152.20 | 153.00 | 152.00 | 153.00 | 153.00 | 4,159 |
| 19 Dec 2023 | 151.80 | 152.60 | 151.40 | 152.60 | 152.60 | 8,139 |
| 18 Dec 2023 | 152.60 | 152.60 | 151.20 | 151.80 | 151.80 | 13,982 |
| 15 Dec 2023 | 153.00 | 153.80 | 152.00 | 152.60 | 152.60 | 4,781 |
| 14 Dec 2023 | 152.80 | 153.20 | 152.40 | 152.80 | 152.80 | 2,905 |
| 13 Dec 2023 | 153.00 | 153.80 | 152.20 | 152.60 | 152.60 | 3,231 |
| 12 Dec 2023 | 152.80 | 153.60 | 152.80 | 153.00 | 153.00 | 3,841 |
| 11 Dec 2023 | 152.00 | 153.40 | 151.60 | 152.60 | 152.60 | 5,770 |
| 08 Dec 2023 | 151.80 | 152.40 | 151.20 | 152.40 | 152.40 | 7,366 |
| 07 Dec 2023 | 152.00 | 152.00 | 151.40 | 151.60 | 151.60 | 3,704 |
| *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.