XETRA - Delayed Quote EUR

Pfizer Inc. (PFE.DE)

21.39
-0.06
(-0.28%)
At close: June 13 at 5:35:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202521.3621.6021.3421.3921.3955,162
Jun 12, 202521.3521.4821.0021.4521.4544,662
Jun 11, 202521.3321.5021.2021.3621.3656,958
Jun 10, 202521.0621.3220.9221.3221.3241,327
Jun 9, 202520.5421.0020.5021.0021.0057,965
Jun 6, 202520.2320.6620.2320.6220.6257,410
Jun 5, 202520.5720.5820.2120.4220.4238,263
Jun 4, 202520.5820.6220.4620.5720.5738,466
Jun 3, 202520.5520.6420.2820.6020.6047,064
Jun 2, 202520.5420.6820.3420.5020.5079,215
May 30, 202520.6920.7720.4520.7420.7491,237
May 29, 202520.7120.7220.4620.5820.5855,092
May 28, 202520.8520.8920.7020.7320.7336,232
May 27, 202520.7420.8120.6020.7820.7860,896
May 26, 202520.6220.7820.5320.7020.7034,245
May 23, 202520.4320.5820.1820.4620.4680,594
May 22, 202520.4320.5020.2320.2620.26133,278
May 21, 202520.8820.8820.5820.6720.67109,350
May 20, 202520.5021.0520.4120.8120.8185,140
May 19, 202520.2720.4420.1420.3520.35102,380
May 16, 202520.1520.3420.0820.2720.27102,113
May 15, 202519.7020.1319.6420.1120.1170,838
May 14, 202520.4320.4320.4320.4320.43-
May 13, 202520.6720.7720.2120.4320.4356,005
May 12, 202519.4520.6719.3220.6720.67421,427
May 9, 2025 0.37212202 Dividend
May 9, 202520.2720.2719.8719.9819.9878,391
May 8, 202520.2520.3619.9520.2819.85105,028
May 7, 202520.3320.4020.1020.1919.77116,521
May 6, 202521.1821.1820.6020.7520.3285,780
May 5, 202521.3121.4321.1421.1420.6953,589
May 2, 202521.5021.5021.0621.2520.79104,698
Apr 30, 202520.9521.4320.9121.3920.94117,466
Apr 29, 202520.3421.0219.7420.9820.53330,037
Apr 28, 202520.2620.4820.2120.2519.8229,731
Apr 25, 202520.1120.1719.8320.0919.6756,894
Apr 24, 202519.7520.0619.5920.0419.6282,357
Apr 23, 202520.0220.2619.6719.6919.2778,699
Apr 22, 202519.4019.5819.1619.5719.16124,350
Apr 17, 202519.5819.8019.4019.7219.3079,197
Apr 16, 202519.8519.9619.5819.7619.3461,011
Apr 15, 202519.6220.2919.4619.9619.5365,243
Apr 14, 202519.5019.6318.5719.4619.05227,415
Apr 11, 202519.3019.3118.7018.8818.48151,706
Apr 10, 202520.5420.5419.2019.2018.79179,972
Apr 9, 202519.6019.8218.7619.1318.73298,616
Apr 8, 202520.9021.0020.3020.3419.91102,130
Apr 7, 202520.0021.1919.8520.4920.06281,271
Apr 4, 202521.9022.1521.1721.3320.88186,334
Apr 3, 202522.5022.5122.0022.4721.9990,390
Apr 2, 202522.9022.9022.4622.7422.2678,541
Apr 1, 202523.5023.5022.9023.1122.6350,490
Mar 31, 202523.1823.3022.7523.0822.59143,866
Mar 28, 202523.2423.2622.9723.1022.6150,081
Mar 27, 202523.5023.5023.1623.3022.8161,964
Mar 26, 202523.7523.8123.5623.5623.0659,779
Mar 25, 202524.2024.2023.8123.8123.3178,216
Mar 24, 202524.2924.2924.2924.2923.78-
Mar 21, 202524.1024.3924.0224.2923.7866,840
Mar 20, 202524.1424.3124.0124.0923.5875,965
Mar 19, 202524.1624.3324.1024.1723.6684,549
Mar 18, 202523.9024.1523.8124.0023.50112,336
Mar 17, 202523.6123.6123.6123.6123.11-
Mar 14, 202523.7023.7023.4123.6123.1165,417
Mar 13, 202523.6824.0023.6623.8323.3352,542
Mar 12, 202523.9124.0323.3823.5723.0797,489
Mar 11, 202524.4424.4723.8223.8223.3137,309
Mar 10, 202524.6825.1124.4324.8824.3549,963
Mar 7, 202524.2224.7824.1024.5324.0136,774
Mar 6, 202524.0124.1523.8624.1523.6349,819
Mar 5, 202524.2524.2923.8624.0023.5084,961
Mar 4, 202525.0125.0424.4224.6124.0978,664
Mar 3, 202525.2825.6424.9025.0824.5462,994
Feb 28, 202525.0825.1624.9024.9524.4333,102
Feb 27, 202525.1525.3925.0025.2024.6728,331
Feb 26, 202525.4525.5525.3025.3124.7741,874
Feb 25, 202525.3425.7425.2925.6725.1338,669
Feb 24, 202525.0825.3224.7825.1624.6344,943
Feb 21, 202524.7324.9924.6324.9524.4236,886
Feb 20, 202524.8524.9624.7324.8724.3461,194
Feb 19, 202524.5024.7724.4624.7324.2129,843
Feb 18, 202524.5824.6424.3624.3823.8684,607
Feb 17, 202524.2024.7024.2024.6224.1059,125
Feb 14, 202524.5824.5824.2724.4223.9055,449
Feb 13, 202524.5124.6524.4024.5524.0251,576
Feb 12, 202524.7124.7324.4024.6224.1052,420
Feb 11, 202525.1125.1124.7124.7424.2246,521
Feb 10, 202524.7724.7724.7724.7724.24-
Feb 7, 202524.9125.0324.7524.7724.2465,232
Feb 6, 202525.5625.6725.1525.1624.6242,308
Feb 5, 202525.2525.6024.6925.4124.87147,714
Feb 4, 202525.5026.1024.7024.8524.33222,471
Feb 3, 202525.9125.9125.5025.5925.05111,300
Jan 31, 202525.8926.0025.6725.6725.1237,852
Jan 30, 202525.7725.7725.5025.6925.1530,122
Jan 29, 202525.6925.9525.5925.7525.2036,050
Jan 28, 202525.7425.7425.4325.5825.04122,643
Jan 27, 202524.7725.5524.7725.4724.9358,898
Jan 24, 2025 0.37212202 Dividend
Jan 24, 202525.2725.2725.2725.2724.74-
Jan 23, 202525.1825.3524.7725.2724.3272,384
Jan 22, 202525.6125.7625.2325.4124.4447,848
Jan 21, 202525.5025.5025.5025.5024.53-
Jan 20, 202525.5825.7425.5025.5024.5318,281
Jan 17, 202525.6125.8725.5425.5824.6161,830
Jan 16, 202525.5625.5625.3025.5024.5450,411
Jan 15, 202525.7525.8125.4825.6124.6457,923
Jan 14, 202526.1126.2525.8825.8824.9030,356
Jan 13, 202526.1326.2025.8626.0225.0447,069
Jan 10, 202526.1426.4226.0626.3625.3739,808
Jan 9, 202525.9926.2825.9926.0725.0815,585
Jan 8, 202526.3526.4725.5026.0325.0591,456
Jan 7, 202525.8326.5325.7626.3225.3241,955
Jan 6, 202525.8926.0225.5726.0225.0433,015
Jan 3, 202525.9926.0625.8025.8424.8722,669
Jan 2, 202525.5126.1325.5126.1325.1440,720
Dec 30, 202425.5025.6025.3625.4024.4324,054
Dec 27, 202425.5925.7425.3425.6224.6532,196
Dec 23, 202425.3125.4325.1725.3424.3836,936
Dec 20, 202424.7425.3124.5625.2224.2749,038
Dec 19, 202424.8525.0824.7024.8523.9150,860
Dec 18, 202425.2325.3724.9625.2424.2878,795
Dec 17, 202424.0525.1923.7124.9724.02197,114
Dec 16, 202424.3124.5224.2824.3223.4031,613
Dec 13, 202424.3224.4024.0424.4023.4840,009
Dec 12, 202424.0724.3323.9524.1023.19107,523
Dec 11, 202424.3924.3924.1224.1823.2741,318
Dec 10, 202424.9424.9424.9424.9424.00-
Dec 9, 202424.4724.9424.2524.9424.0055,176
Dec 6, 202424.3024.6424.2524.4123.4936,937
Dec 5, 202424.0024.0823.8024.0623.1554,924
Dec 4, 202424.5024.5023.9624.0223.1283,263
Dec 3, 202424.5624.6724.4624.5823.6423,922
Dec 2, 202424.9425.0224.5724.6323.7038,134
Nov 29, 202424.6824.8124.4524.8123.8747,131
Nov 28, 202424.4824.4824.4824.4823.55-
Nov 27, 202424.5824.5824.3424.4823.5515,516
Nov 26, 202424.9224.9624.4824.5523.6240,694
Nov 25, 202424.6724.6724.6724.6723.74-
Nov 22, 202423.9524.7023.9224.6723.7427,291
Nov 21, 202423.5823.8023.5223.7822.8886,261
Nov 20, 202423.7724.0123.4723.5222.6364,039
Nov 19, 202423.5023.7223.2523.7222.82176,248
Nov 18, 202423.6123.8523.5023.5022.6194,679
Nov 15, 202424.5524.6123.3323.6122.72138,076
Nov 14, 202425.3125.5125.0225.1024.1534,243
Nov 13, 202424.7924.8824.4724.8423.9050,580
Nov 12, 202424.6724.9624.5824.6023.6789,472
Nov 11, 202425.0325.1724.7624.8523.9166,880
Nov 8, 2024 0.363468 Dividend
Nov 8, 202425.4425.4424.9724.9924.0443,957
Nov 7, 202425.5725.6325.3125.4724.1037,239
Nov 6, 202426.2026.4025.3025.4824.1184,809
Nov 5, 202425.6125.6725.3025.4324.0748,424
Nov 4, 202426.0026.0525.5425.6624.2850,754
Nov 1, 202426.2626.2626.2626.2624.85-
Oct 31, 202426.2526.3326.0426.2624.8531,991
Oct 30, 202426.3226.4026.0326.0424.6457,738
Oct 29, 202426.8327.7025.9726.3124.89278,224
Oct 28, 202426.4126.7526.3526.6925.2667,957
Oct 25, 202426.5326.5526.3826.4325.0129,703
Oct 24, 202426.8026.8926.6326.6325.2023,217
Oct 23, 202426.7427.0026.6026.6825.2532,109
Oct 22, 202426.7326.8026.4926.6225.1931,593
Oct 21, 202426.8827.0226.6726.7225.2821,328
Oct 18, 202427.0027.1126.7626.8725.4318,433
Oct 17, 202427.4927.4927.0227.0625.6154,981
Oct 16, 202427.0527.3426.9927.2425.7833,469
Oct 15, 202426.7827.2726.5927.1125.6623,672
Oct 14, 202426.7326.7826.4826.5625.1331,427
Oct 11, 202426.8526.9126.5026.5225.1033,584
Oct 10, 202427.5527.5626.8027.0625.61215,382
Oct 9, 202426.6827.7726.5827.7726.28107,421
Oct 8, 202426.8626.8626.5726.6525.2142,359
Oct 7, 202426.6727.1526.5626.8725.43202,320
Oct 4, 202425.7826.0025.7225.9124.5230,782
Oct 3, 202426.0126.0125.6625.6724.3026,366
Oct 2, 202425.9426.0625.7025.9424.5566,335
Oct 1, 202426.1026.2625.8525.9624.5753,629
Sep 30, 202426.1126.1325.9826.0124.6226,731
Sep 27, 202425.9726.1425.8826.1324.7247,533
Sep 26, 202426.0326.0925.4325.7624.38163,499
Sep 25, 202426.3526.5026.1726.2724.8633,946
Sep 24, 202426.3926.5226.1526.4925.0658,249
Sep 23, 202426.4226.5126.2626.3224.9130,717
Sep 20, 202426.6226.6326.2626.3124.9034,253
Sep 19, 202426.8326.9726.7026.7025.2728,269
Sep 18, 202426.8427.0426.7426.8625.4273,674
Sep 17, 202427.0027.1126.8126.8925.4433,668
Sep 16, 202426.5826.8826.2326.8425.4088,699
Sep 13, 202426.2526.5026.1626.1824.7829,099
Sep 12, 202426.9127.0026.0726.4425.0271,652
Sep 11, 202426.9326.9726.5126.7425.3030,442
Sep 10, 202426.4826.9826.4826.9225.4747,395
Sep 9, 202425.9026.5425.7926.4124.9948,631
Sep 6, 202425.7025.9825.6025.7224.3441,635
Sep 5, 202425.6725.9325.4925.7924.4023,593
Sep 4, 202425.5625.6925.4825.6824.3048,216
Sep 3, 202426.3026.4125.6625.9824.58119,320
Sep 2, 202426.1526.4526.0626.4024.9819,032
Aug 30, 202425.9926.0925.9126.0224.6262,771
Aug 29, 202425.9526.0825.7625.9424.5532,380
Aug 28, 202425.8126.1625.8126.0124.6139,252
Aug 27, 202425.8725.9925.6125.6124.2427,822
Aug 26, 202425.8326.0025.8025.8624.4753,576
Aug 23, 202425.9826.0025.6925.8524.4642,928
Aug 22, 202426.0826.1725.8725.9124.5233,793
Aug 21, 202425.9826.2325.9826.0824.6829,671
Aug 20, 202426.0526.2525.9626.1424.7453,516
Aug 19, 202425.7026.1225.6526.0524.6590,396
Aug 16, 202426.1726.4425.3525.6724.29217,206
Aug 15, 202426.5026.5026.0626.1724.7678,783
Aug 14, 202426.5026.5025.9926.2424.8376,644
Aug 13, 202426.2026.4225.8826.3124.8974,201
Aug 12, 202426.3126.3625.9326.1024.7053,186
Aug 9, 202426.5026.5826.0926.1624.7544,263
Aug 8, 202426.4126.6526.0826.4225.0136,149
Aug 7, 202427.5027.5026.8426.9125.4649,289
Aug 6, 202427.4027.5026.8227.2025.7462,914
Aug 5, 202427.2527.3025.9127.1425.68287,288
Aug 2, 202428.0928.7527.5827.6026.1273,450
Aug 1, 202428.3728.5027.7428.3426.8266,672
Jul 31, 202428.9028.9528.1328.5427.0158,648
Jul 30, 202428.3829.5027.5928.2626.74246,649
Jul 29, 202428.4128.4828.1528.3826.8537,976
Jul 26, 2024 0.363468 Dividend
Jul 26, 202427.5928.2827.5028.2226.7048,802
Jul 25, 202427.5128.5027.2527.9126.0173,473
Jul 24, 202427.1327.3226.9227.1525.3042,133
Jul 23, 202427.2027.4127.0527.1225.2817,590
Jul 22, 202427.5027.7527.0527.2725.4242,839
Jul 19, 202427.5027.5127.1927.2825.4325,337
Jul 18, 202427.5528.1227.3627.9626.0678,632
Jul 17, 202427.0527.7026.7827.2525.3998,263
Jul 16, 202426.7227.1326.7026.9925.1637,207
Jul 15, 202426.7426.8426.4226.4724.6725,980
Jul 12, 202426.5326.7026.4426.5524.7549,375
Jul 11, 202426.1827.4926.1326.3324.54151,958
Jul 10, 202425.6026.0625.5925.9724.2043,491
Jul 9, 202425.7725.9125.2625.3923.6648,087
Jul 8, 202425.9126.0925.7025.7023.9643,915
Jul 5, 202425.7825.8625.5725.8424.0841,851
Jul 4, 202425.7426.2525.6926.1424.3636,770
Jul 3, 202425.9025.9425.6625.6823.9419,672
Jul 2, 202426.2526.3825.8825.9324.1734,343
Jul 1, 202426.1526.6125.9026.3524.5625,713
Jun 28, 202425.9826.2525.9326.1324.3550,067
Jun 27, 202425.8025.8025.2725.7323.9833,036
Jun 26, 202426.2626.3125.9526.0524.2733,831
Jun 25, 202426.4026.5326.2826.2824.5031,240
Jun 24, 202425.9726.2425.8226.0824.3136,214
Jun 21, 202425.9826.0825.7625.9224.1616,969
Jun 20, 202425.5125.9125.3925.8024.0432,986
Jun 19, 202425.4125.5925.3825.3823.6621,186
Jun 18, 202425.1825.4925.0925.4923.7542,112
Jun 17, 202425.8625.8625.2925.3323.6039,669
Jun 14, 202425.8026.4225.7225.8224.0748,377
Jun 13, 202425.6625.6625.2825.6323.8969,312

Related Tickers

JNJ.DE Johnson & Johnson
136.02
+0.96%
 
6MK.DE Merck & Co., Inc.
70.50
0.00%
 
LLY.DE Eli Lilly and Company
711.00
+0.58%
 
AZNCF AstraZeneca PLC
148.04
-1.37%
 
RHHBF Roche Holding AG
337.50
-4.12%
 
LLY.F Eli Lilly and Company
709.10
+0.47%
 
SNW.DE Sanofi
86.95
-0.91%
 
JNJ.BA Johnson & Johnson
12,425.00
0.00%
 
NOVN.SW Novartis AG
97.16
-0.93%
 
4568.T Daiichi Sankyo Company, Limited
3,517.00
-2.60%