Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Pfizer Inc (PFE.BE)

19.71
-0.09
(-0.46%)
As of 8:08:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202519.7119.7119.7119.7119.71-
Apr 23, 202519.8019.8019.8019.8019.80-
Apr 22, 202519.2019.3819.2019.3819.38100
Apr 17, 202519.4719.6419.4719.6419.6415
Apr 16, 202519.7019.7019.7019.7019.70-
Apr 15, 202519.3819.9119.3819.9119.9150
Apr 14, 202519.3019.3819.3019.3819.38515
Apr 11, 202519.2819.2819.2119.2119.21100
Apr 10, 202520.5520.5520.5520.5520.5515
Apr 9, 202519.2220.4019.2120.4020.40625
Apr 8, 202520.9220.9220.8320.8320.83114
Apr 7, 202520.2520.4220.2520.4220.421,100
Apr 4, 202521.8522.0821.8522.0822.085
Apr 3, 202522.2022.2022.2022.2022.20-
Apr 2, 202522.7222.7222.7222.7222.72194
Apr 1, 202523.3323.4322.9122.9122.9131
Mar 31, 202523.4523.4522.8322.8322.83275
Mar 28, 202523.1623.2423.0123.0123.0136
Mar 27, 202523.4323.4323.4323.4323.43-
Mar 26, 202523.8023.8023.8023.8023.80-
Mar 25, 202524.1124.1124.1124.1124.11-
Mar 24, 202524.3624.3624.2324.2324.23115
Mar 21, 202524.0724.0724.0724.0724.07-
Mar 20, 202524.0324.0324.0324.0324.03-
Mar 19, 202524.0324.0924.0324.0924.0960
Mar 18, 202523.7723.9623.7723.9623.96485
Mar 17, 202523.8023.8923.6723.8923.8967
Mar 14, 202523.6723.6723.6723.6723.67-
Mar 13, 202523.6023.6023.6023.6023.60-
Mar 12, 202523.8423.9123.5723.5723.57121
Mar 11, 202524.5024.5024.5024.5024.50-
Mar 10, 202524.6024.6024.6024.6024.60-
Mar 7, 202524.2624.6024.2624.6024.60420
Mar 6, 202523.9323.9323.9323.9323.93-
Mar 5, 202524.1824.1824.0024.0024.0032
Mar 4, 202524.9024.9024.6924.6924.6911
Mar 3, 202525.4025.4025.2425.2425.24210
Feb 28, 202525.0125.0125.0125.0125.01-
Feb 27, 202525.0825.0825.0825.0825.08-
Feb 26, 202525.4225.5325.1425.1425.14187
Feb 25, 202525.3325.3325.3325.3325.33-
Feb 24, 202525.0025.0024.8724.8724.8730
Feb 21, 202524.5824.8124.5824.7424.74105
Feb 20, 202524.7824.7824.7624.7624.76600
Feb 19, 202524.4024.4024.4024.4024.40-
Feb 18, 202524.5524.5624.5524.5624.5620
Feb 17, 202524.7024.7024.5124.5124.51276
Feb 14, 202524.4524.4524.3924.3924.39250
Feb 13, 202524.4224.4224.4224.4224.42-
Feb 12, 202524.6124.6124.3924.3924.39750
Feb 11, 202525.1525.1524.8024.8024.80140
Feb 10, 202524.9924.9924.8624.8624.862,000
Feb 7, 202524.8324.8324.8324.8324.83-
Feb 6, 202525.3925.3925.1025.1025.10200
Feb 5, 202524.8824.8824.8824.8824.88-
Feb 4, 202525.4525.8524.7724.7724.7748
Feb 3, 202525.6625.6625.6625.6625.66-
Jan 31, 202525.8025.8025.8025.8025.80-
Jan 30, 202525.5525.5525.5525.5525.55-
Jan 29, 202525.5625.5625.5625.5625.56-
Jan 28, 202525.6125.7025.6025.6025.60148
Jan 27, 202524.5024.5024.5024.5024.50-
Jan 24, 2025 0.378013 Dividend
Jan 24, 202525.0525.0524.7924.7924.7925
Jan 23, 202525.0125.0125.0125.0124.58-
Jan 22, 202525.5025.5025.2825.2824.8560
Jan 21, 202525.4925.5025.4925.5025.0630
Jan 20, 202525.5225.7025.5225.7025.2610
Jan 17, 202525.7125.7625.7125.7625.3210
Jan 16, 202525.4825.4825.4825.4825.04-
Jan 15, 202525.6325.6325.6325.6325.18-
Jan 14, 202526.0626.2325.5025.5025.062,560
Jan 13, 202526.0926.1526.0926.1525.70100
Jan 10, 202526.0326.0326.0326.0325.59-
Jan 9, 202526.0026.0026.0026.0025.55-
Jan 8, 202526.1726.1726.1726.1725.72-
Jan 7, 202525.7825.7825.7825.7825.34-
Jan 6, 202525.7625.7625.7625.7625.32-
Jan 3, 202526.0026.0025.8525.8525.41200
Jan 2, 202525.5025.7725.5025.7725.33200
Dec 30, 202425.3625.3625.3625.3624.92-
Dec 27, 202425.5025.5025.4025.4024.96400
Dec 23, 202425.2425.3325.2425.3324.891,200
Dec 20, 202424.8025.2624.8025.2624.8330
Dec 19, 202424.7624.8124.7624.8124.38200
Dec 18, 202425.1825.1825.1825.1824.75-
Dec 17, 202423.9923.9923.9923.9923.57-
Dec 16, 202424.2524.4024.2524.4023.9854
Dec 13, 202424.2524.2524.2524.2523.83-
Dec 12, 202423.9324.0623.9324.0623.6440
Dec 11, 202424.2424.3324.2424.3323.9150
Dec 10, 202424.7024.7024.7024.7024.28-
Dec 9, 202424.4124.4124.4124.4123.99100
Dec 6, 202424.2224.2224.2224.2223.80-
Dec 5, 202423.9123.9123.9123.9123.49-
Dec 4, 202424.3124.4224.0024.0023.59210
Dec 3, 202424.5824.5824.5824.5824.1620
Dec 2, 202424.8624.8624.6024.6024.1830
Nov 29, 202424.4724.5924.4724.5924.1744
Nov 28, 202424.4424.5324.4424.5324.11200
Nov 27, 202424.5224.5224.5224.5224.10-
Nov 26, 202424.8924.8924.8924.8924.46-
Nov 25, 202424.4724.6824.4724.5524.13410
Nov 22, 202423.9224.6923.9224.6924.27250
Nov 21, 202423.5323.5323.5323.5323.13-
Nov 20, 202423.6523.6523.6523.6523.24-
Nov 19, 202423.4423.4423.4423.4423.04-
Nov 18, 202423.7023.7023.4823.4823.07820
Nov 15, 202424.5024.5124.5024.5124.0950
Nov 14, 202425.2025.2025.2025.2024.77-
Nov 13, 202424.5025.0024.5025.0024.5725
Nov 12, 202424.6124.7624.6124.7624.3340
Nov 11, 202424.9525.1024.9525.1024.67500
Nov 8, 2024 0.369222 Dividend
Nov 8, 202425.4925.4925.4925.4925.0545
Nov 7, 202425.4625.5825.4625.5824.72168
Nov 6, 202426.3326.3326.3326.3325.46-
Nov 5, 202425.5025.5025.5025.5024.65250
Nov 4, 202425.9025.9025.9025.9025.04-
Nov 1, 202426.0026.0526.0026.0525.18600
Oct 31, 202426.1526.3026.1526.3025.421,050
Oct 30, 202426.3126.3126.3126.3125.43-
Oct 29, 202426.8526.8526.0926.1525.288,135
Oct 28, 202426.5126.5126.5126.5125.63-
Oct 25, 202426.4226.4226.4226.4225.5410
Oct 24, 202426.7326.7326.7326.7325.83-
Oct 23, 202426.6626.6626.6626.6625.77-
Oct 22, 202426.6826.6826.6426.6425.7544
Oct 21, 202426.9926.9926.9926.9926.0986
Oct 18, 202427.0027.0027.0027.0026.10-
Oct 17, 202427.3227.3227.2527.2526.3450
Oct 16, 202426.9926.9926.9926.9926.09-
Oct 15, 202426.7626.7626.7626.7625.874
Oct 14, 202426.7026.7026.7026.7025.8110
Oct 11, 202426.7826.7826.7826.7825.89-
Oct 10, 202427.6527.6527.6527.6526.735
Oct 9, 202426.5827.6026.5827.6026.6866
Oct 8, 202426.6326.6326.6326.6325.74-
Oct 7, 202426.6027.0026.6026.7525.85610
Oct 4, 202425.7025.7025.7025.7024.85-
Oct 3, 202425.9225.9225.9225.9225.06-
Oct 2, 202425.8325.8325.8325.8324.96-
Oct 1, 202425.9025.9025.9025.9025.03-
Sep 30, 202426.1026.1026.1026.1025.2390
Sep 27, 202425.8625.8625.8625.8625.00-
Sep 26, 202425.9025.9025.9025.9025.04-
Sep 25, 202426.2526.2526.2526.2525.38-
Sep 24, 202426.3526.3526.2026.2025.3329
Sep 23, 202426.4726.4726.4726.4725.5920
Sep 20, 202426.5026.5026.5026.5025.62-
Sep 19, 202426.7626.7626.7626.7625.87-
Sep 18, 202426.7427.0026.7427.0026.10200
Sep 17, 202426.9426.9426.8826.8825.98100
Sep 16, 202426.4026.4026.4026.4025.52-
Sep 13, 202426.3026.3026.3026.3025.42-
Sep 12, 202426.8526.8526.8526.8525.96-
Sep 11, 202426.8226.8226.8226.8225.92-
Sep 10, 202426.5826.5826.5826.5825.69-
Sep 9, 202425.7425.7425.7425.7424.88-
Sep 6, 202425.6525.6525.6525.6524.79-
Sep 5, 202425.5325.5325.5325.5324.68-
Sep 4, 202425.5025.6425.5025.6424.78400
Sep 3, 202426.2126.2126.2126.2125.34-
Sep 2, 202426.1626.1626.1626.1625.29-
Aug 30, 202425.8925.8925.8925.8925.03-
Aug 29, 202425.8025.8025.8025.8024.94-
Aug 28, 202425.7625.7625.7625.7624.91-
Aug 27, 202425.9625.9625.9625.9625.0920
Aug 26, 202425.8025.8025.8025.8024.94200
Aug 23, 202425.8325.8325.8325.8324.97-
Aug 22, 202425.9525.9525.9525.9525.09-
Aug 21, 202425.9425.9425.9425.9425.08-
Aug 20, 202425.9426.1625.9426.1625.2970
Aug 19, 202425.7025.7025.7025.7024.84-
Aug 16, 202426.0926.0926.0926.0925.23-
Aug 15, 202426.2326.2326.2326.2325.35-
Aug 14, 202426.4026.4026.4026.4025.5240
Aug 13, 202425.9925.9925.9925.9925.12-
Aug 12, 202426.4026.4026.4026.4025.5219
Aug 9, 202426.3226.3226.3226.3225.44-
Aug 8, 202426.2326.4826.2326.4825.60375
Aug 7, 202427.1027.3227.1027.3226.41100
Aug 6, 202427.3527.3527.0027.0026.10500
Aug 5, 202427.5127.5126.7926.7925.90600
Aug 2, 202428.2028.2028.2028.2027.26-
Aug 1, 202428.3028.3028.3028.3027.36-
Jul 31, 202428.8228.8228.8228.8227.85-
Jul 30, 202428.2728.2728.2728.2727.33-
Jul 29, 202428.3028.4528.3028.4527.50366
Jul 26, 2024 0.369222 Dividend
Jul 26, 202427.5028.3027.5028.3027.3510
Jul 25, 202427.5127.9527.5027.9526.61425
Jul 24, 202427.1027.1027.1027.1025.80-
Jul 23, 202427.1527.1527.1527.1525.85-
Jul 22, 202427.5527.5527.5527.5526.23-
Jul 19, 202427.2727.2727.2727.2725.97-
Jul 18, 202427.4527.4527.4527.4526.14-
Jul 17, 202427.0027.4227.0027.4226.114
Jul 16, 202426.7626.7626.7626.7625.48-
Jul 15, 202426.5626.5626.5626.5625.29-
Jul 12, 202426.4526.5326.4526.5325.2670
Jul 11, 202426.0526.0526.0526.0524.80-
Jul 10, 202425.5725.5725.5725.5724.34-
Jul 9, 202425.7625.7625.7625.7624.53-
Jul 8, 202425.8025.9125.7125.7124.48132
Jul 5, 202425.6926.0925.6926.0924.8410
Jul 4, 202425.6425.6425.6425.6424.41-
Jul 3, 202425.8725.8725.8725.8724.63-
Jul 2, 202426.2226.3226.2226.3225.065
Jul 1, 202426.0026.3326.0026.3325.07100
Jun 28, 202425.8925.8925.8925.8924.65-
Jun 27, 202425.6525.6525.6525.6524.42-
Jun 26, 202426.0826.0826.0826.0824.84-
Jun 25, 202426.3726.3726.3726.3725.11-
Jun 24, 202425.8625.8625.8625.8624.62-
Jun 21, 202425.8925.8925.8925.8924.65-
Jun 20, 202425.4525.4525.4525.4524.23-
Jun 19, 202425.4525.4525.4525.4524.23-
Jun 18, 202425.0725.0725.0725.0723.87-
Jun 17, 202426.0026.0026.0026.0024.766
Jun 14, 202425.7025.7025.7025.7024.47-
Jun 13, 202425.5125.5125.5125.5124.29-
Jun 12, 202426.0026.0826.0026.0824.8319
Jun 11, 202426.0326.0326.0326.0324.79-
Jun 10, 202426.4926.4926.4926.4925.22-
Jun 7, 202426.5226.5226.5226.5225.25-
Jun 6, 202427.0827.0827.0827.0825.79-
Jun 5, 202427.1527.1527.1527.1525.85-
Jun 4, 202426.8726.8726.8726.8725.58-
Jun 3, 202426.5326.6226.5326.6225.35192
May 31, 202425.9325.9325.9325.9324.69-
May 30, 202425.6525.6525.6525.6524.42-
May 29, 202425.9725.9725.7325.7324.4970
May 28, 202426.6026.6026.6026.6025.33-
May 27, 202426.7026.7026.7026.7025.42187
May 24, 202426.4926.4926.4926.4925.22-
May 23, 202427.3927.3927.3927.3926.08-
May 22, 202426.2726.3326.2726.3325.0750
May 21, 202426.1826.1826.1826.1824.93-
May 20, 202426.3426.3426.3426.3425.08-
May 17, 202426.6426.6426.6426.6425.36-
May 16, 202426.4026.4026.4026.4025.14-
May 15, 202426.2126.2126.2126.2124.96-
May 14, 202426.3126.3126.3126.3125.05-
May 13, 202426.0526.0526.0526.0524.80-
May 10, 202426.1126.1126.1126.1124.86-
May 9, 2024 0.369222 Dividend
May 9, 202426.0026.0026.0026.0024.76-
May 8, 202425.6325.6325.6325.6324.00-
May 7, 202426.2026.2526.2026.2524.58163
May 6, 202425.8425.8425.8425.8424.20-
May 3, 202425.9125.9125.7125.7124.082
May 2, 202425.3025.3025.3025.3023.6960
Apr 30, 202423.9924.1123.9924.1122.58100
Apr 29, 202423.8923.8923.8023.8022.29424
Apr 26, 202423.6423.6423.6423.6422.14-
Apr 25, 202424.4024.4023.8923.8922.3732
Apr 24, 202424.5524.5524.5524.5522.99-

Related Tickers

0R34.IL Johnson & Johnson
155.60
-1.46%
 
NOV.DE Novo Nordisk A/S
54.96
+1.33%
 
BMY Bristol-Myers Squibb Company
48.28
-0.52%
 
LLY Eli Lilly and Company
853.60
+2.91%