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

Frankfurt - Delayed Quote EUR

Pfizer Inc. (PFE.F)

20.10
+0.14
+(0.69%)
As of 9:01:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.1120.1120.1020.1020.1060
Apr 24, 202519.7620.0719.6619.9719.9711,560
Apr 23, 202519.8420.2019.6219.7419.7413,897
Apr 22, 202519.3519.7019.1919.7019.7013,612
Apr 17, 202519.4519.7719.4019.7719.778,457
Apr 16, 202519.6919.9019.2719.2719.2716,580
Apr 15, 202519.5320.1519.4219.9619.9610,148
Apr 14, 202519.5119.5719.0019.4819.4819,976
Apr 11, 202519.3419.4718.8019.3319.3319,750
Apr 10, 202520.5720.5718.9519.4619.4614,982
Apr 9, 202519.4020.2718.7720.2720.2719,511
Apr 8, 202520.9320.9719.6219.6519.6521,514
Apr 7, 202520.2221.1119.9520.7220.7216,654
Apr 4, 202521.9022.0921.0021.1621.1621,022
Apr 3, 202522.3522.5022.0022.1422.1410,975
Apr 2, 202522.7422.9522.6022.6822.687,539
Apr 1, 202523.3923.5022.8022.8022.806,772
Mar 31, 202523.2623.5022.7823.5023.5011,680
Mar 28, 202523.1723.2623.0023.1723.173,839
Mar 27, 202523.4223.4722.9922.9922.9910,556
Mar 26, 202523.7223.8023.4023.4123.416,026
Mar 25, 202524.1524.1823.6623.7323.738,591
Mar 24, 202524.2824.2824.0024.0024.0010,109
Mar 21, 202524.1324.2624.0524.0524.055,922
Mar 20, 202524.1124.2424.0724.1024.103,961
Mar 19, 202524.1624.3323.9624.0724.0721,625
Mar 18, 202523.8124.0623.8124.0624.0620,659
Mar 17, 202523.8023.9023.5023.8623.8613,899
Mar 14, 202523.7523.7923.5223.6023.608,216
Mar 13, 202523.6923.8523.5823.5923.599,588
Mar 12, 202523.8524.0023.3823.6323.6313,484
Mar 11, 202524.4924.4923.7023.8023.809,415
Mar 10, 202524.7025.0224.4824.6024.609,196
Mar 7, 202524.3224.6324.1724.6324.634,303
Mar 6, 202523.9524.4223.8924.4224.4215,971
Mar 5, 202524.4124.4123.9124.0624.069,308
Mar 4, 202524.9424.9824.3524.3524.3511,549
Mar 3, 202525.4625.5424.8024.9724.978,131
Feb 28, 202525.0825.1124.9425.0025.009,193
Feb 27, 202525.0625.2625.0025.1825.184,593
Feb 26, 202525.4525.5025.1425.1925.199,168
Feb 25, 202525.4025.7125.3225.4025.4011,804
Feb 24, 202524.9725.5024.9025.5025.5020,146
Feb 21, 202524.6425.1024.6425.1025.109,124
Feb 20, 202524.8524.9224.6024.6024.608,110
Feb 19, 202524.4024.8524.4024.8224.824,574
Feb 18, 202524.5124.6124.3824.4624.4622,903
Feb 17, 202524.4424.8024.3724.6824.689,628
Feb 14, 202524.5024.5724.2924.3524.3512,080
Feb 13, 202524.5224.6324.4524.6124.6112,137
Feb 12, 202524.6924.6924.4224.5524.558,770
Feb 11, 202525.0525.1424.6324.6324.636,454
Feb 10, 202525.0025.3224.8125.1525.156,122
Feb 7, 202524.8924.9924.8024.8624.865,880
Feb 6, 202525.5125.6324.8824.8824.884,722
Feb 5, 202524.9225.5924.7225.5025.508,214
Feb 4, 202525.5025.9224.6825.0025.006,788
Feb 3, 202525.7025.7525.5325.5325.534,056
Jan 31, 202525.8625.9425.8125.9225.922,343
Jan 30, 202525.6425.8825.5225.7325.734,987
Jan 29, 202525.6825.8225.6025.6025.608,615
Jan 28, 202525.6725.7125.3825.6725.6717,669
Jan 27, 202524.6425.6324.6425.6325.636,491
Jan 24, 2025 0.378271 Dividend
Jan 24, 202524.8125.0024.7324.7324.7313,362
Jan 23, 202525.0925.2324.9425.2324.805,765
Jan 22, 202525.6525.6625.0025.0024.575,645
Jan 21, 202525.4725.5225.4125.4625.037,905
Jan 20, 202525.6425.7525.5825.5825.148,170
Jan 17, 202525.7325.8225.5525.5825.145,120
Jan 16, 202525.5325.7225.3125.6925.254,974
Jan 15, 202525.6125.7325.4525.6025.163,092
Jan 14, 202526.1026.2425.8725.8725.432,212
Jan 13, 202526.1926.1925.9726.1825.748,023
Jan 10, 202526.0626.4026.0226.3425.904,582
Jan 9, 202525.9726.1725.9726.0325.595,195
Jan 8, 202526.2026.4225.6225.9425.506,601
Jan 7, 202525.9026.5025.8026.3025.8517,518
Jan 6, 202525.8226.2225.5925.9125.476,048
Jan 3, 202526.0126.0525.8025.9025.468,175
Jan 2, 202525.5526.1025.5225.9525.519,712
Dec 30, 202425.4725.5825.4725.4725.034,191
Dec 27, 202425.5525.6025.2925.5025.074,139
Dec 23, 202425.3025.5225.2325.5025.077,252
Dec 20, 202424.8525.3024.5525.2124.789,727
Dec 19, 202424.8124.9024.7524.7724.354,731
Dec 18, 202425.1825.3324.9925.0024.5734,291
Dec 17, 202424.0325.1424.0325.1224.6921,794
Dec 16, 202424.3524.4724.0624.0623.658,983
Dec 13, 202424.2524.3824.0624.3523.9419,464
Dec 12, 202424.0024.3124.0024.1223.7122,456
Dec 11, 202424.2724.3724.0224.1223.7124,817
Dec 10, 202424.7524.9024.3124.4023.9830,401
Dec 9, 202424.4024.9024.2824.7724.3517,425
Dec 6, 202424.2724.5724.2724.3723.9513,672
Dec 5, 202424.0024.1823.8224.1723.7517,297
Dec 4, 202424.2824.4623.9424.0123.6011,027
Dec 3, 202424.5924.6724.3024.3523.948,986
Dec 2, 202424.8825.0224.5824.6024.197,125
Nov 29, 202424.5124.8524.4424.8224.394,760
Nov 28, 202424.4524.7524.4524.5724.1515,302
Nov 27, 202424.6124.6124.4024.4324.024,008
Nov 26, 202425.0125.0124.5024.5924.176,493
Nov 25, 202424.5725.0024.4524.7224.2919,182
Nov 22, 202424.0024.7323.9624.5424.128,763
Nov 21, 202423.6924.0023.5523.8823.4710,734
Nov 20, 202423.8023.8923.5523.5823.184,577
Nov 19, 202423.5323.7223.3123.5023.1010,008
Nov 18, 202423.7023.8123.3423.5823.1716,249
Nov 15, 202424.5124.6523.3323.5923.1988,917
Nov 14, 202425.4025.5025.0125.0324.608,451
Nov 13, 202424.6925.3324.5825.3324.897,502
Nov 12, 202424.6524.8424.5024.6824.2616,185
Nov 11, 202425.0825.2224.6624.6624.2321,313
Nov 8, 2024 0.369474 Dividend
Nov 8, 202425.4825.4824.9925.0024.5712,829
Nov 7, 202425.5725.6325.3325.3824.538,367
Nov 6, 202426.1626.4925.4425.5924.7418,877
Nov 5, 202425.5225.7025.3425.5124.675,307
Nov 4, 202425.9925.9925.5025.5624.714,017
Nov 1, 202426.0026.1725.9625.9625.105,476
Oct 31, 202426.2526.3026.1426.2325.366,247
Oct 30, 202426.4026.4025.9926.1825.316,230
Oct 29, 202426.7627.5226.0026.4025.5215,148
Oct 28, 202426.5826.7226.3426.6825.7915,310
Oct 25, 202426.5126.5626.4026.4025.522,926
Oct 24, 202426.7226.9026.4526.4525.575,899
Oct 23, 202426.6626.8026.6326.7325.833,332
Oct 22, 202426.7326.7526.5026.7525.8510,099
Oct 21, 202426.9227.0026.7326.7825.893,315
Oct 18, 202427.0327.1026.8326.9126.0111,397
Oct 17, 202427.4527.4527.0127.0326.132,996
Oct 16, 202427.0227.4226.9027.3826.464,378
Oct 15, 202426.7027.1626.6527.0026.102,788
Oct 14, 202426.7726.7726.5526.5725.685,014
Oct 11, 202426.8626.9726.4926.6225.738,234
Oct 10, 202427.5327.6026.9026.9626.0613,510
Oct 9, 202426.5227.7226.5227.6126.6914,539
Oct 8, 202426.6126.6826.5726.6125.736,284
Oct 7, 202426.7027.1026.6026.6325.7413,141
Oct 4, 202425.6926.0225.6925.9825.115,233
Oct 3, 202425.9025.9225.6525.6724.824,992
Oct 2, 202425.9026.0025.8025.9125.052,222
Oct 1, 202425.9426.1825.8525.8524.993,332
Sep 30, 202425.9426.0725.8225.8825.019,560
Sep 27, 202425.8726.1625.8726.0825.2116,324
Sep 26, 202426.0326.0725.4525.7924.936,315
Sep 25, 202426.3726.3726.0426.0425.173,947
Sep 24, 202426.4826.4826.1726.3025.426,165
Sep 23, 202426.4526.5226.2626.3325.455,104
Sep 20, 202426.6326.6726.2026.2125.347,113
Sep 19, 202426.8926.9626.6326.6425.754,670
Sep 18, 202426.7526.9226.7426.8225.937,988
Sep 17, 202427.0127.1226.7126.8125.923,236
Sep 16, 202426.8527.0826.4427.0826.183,978
Sep 13, 202426.3726.4226.3326.3425.471,585
Sep 12, 202426.9126.9826.3626.4225.544,946
Sep 11, 202426.8226.9526.5526.7525.866,678
Sep 10, 202426.5826.9326.5526.9326.0310,853
Sep 9, 202425.8226.7525.8226.7525.8516,266
Sep 6, 202425.7225.9325.5725.6324.772,165
Sep 5, 202425.5825.7425.5825.5824.735,817
Sep 4, 202425.5825.6925.5125.6524.802,515
Sep 3, 202426.2226.3025.5025.5024.654,224
Sep 2, 202426.1726.4726.1126.2925.415,074
Aug 30, 202425.9126.0825.9126.0825.212,672
Aug 29, 202425.8126.0525.8125.9825.114,549
Aug 28, 202425.7726.0825.7725.8524.993,056
Aug 27, 202425.9525.9925.6025.6124.763,627
Aug 26, 202425.8625.9725.8225.9225.068,622
Aug 23, 202425.8426.0025.7625.7624.913,025
Aug 22, 202425.9526.1125.7625.7624.9110,107
Aug 21, 202426.0626.1726.0026.0125.151,843
Aug 20, 202426.0726.1826.0126.0925.235,254
Aug 19, 202425.8026.0325.6925.9925.128,738
Aug 16, 202426.0926.3025.3625.6024.756,162
Aug 15, 202426.2326.4425.9926.1525.277,476
Aug 14, 202426.3126.3625.9926.2425.369,358
Aug 13, 202426.0626.3226.0026.2725.409,190
Aug 12, 202426.3926.3925.9825.9825.113,092
Aug 9, 202426.4126.4826.1126.1425.2738,798
Aug 8, 202426.2326.6426.2226.2625.3911,719
Aug 7, 202427.0227.2726.3626.4325.559,662
Aug 6, 202427.3627.4827.0427.1526.247,223
Aug 5, 202426.0027.2225.9027.2226.3122,130
Aug 2, 202428.3028.3627.6427.7526.835,214
Aug 1, 202428.5028.5027.9728.4927.548,065
Jul 31, 202428.9528.9928.2828.3127.369,953
Jul 30, 202428.2829.3427.7128.9928.0224,440
Jul 29, 202428.3628.5028.1928.2927.3513,703
Jul 26, 2024 0.369474 Dividend
Jul 26, 202427.8028.3327.5428.2427.3023,099
Jul 25, 202427.6428.2027.3527.9526.6212,315
Jul 24, 202427.1027.5927.0027.5926.2710,371
Jul 23, 202427.2027.3827.0627.1625.866,866
Jul 22, 202427.6127.7327.0527.2025.905,430
Jul 19, 202427.4027.5227.1727.5226.205,297
Jul 18, 202427.5728.0827.3627.3626.0517,940
Jul 17, 202427.0027.6626.8327.4126.0911,931
Jul 16, 202426.8127.0826.7327.0025.703,410
Jul 15, 202426.6926.8026.4426.6725.404,049
Jul 12, 202426.4526.6726.4526.6125.344,792
Jul 11, 202426.1427.5026.1426.4225.1612,621
Jul 10, 202425.6826.0025.6025.9324.693,545
Jul 9, 202425.8125.8725.2525.5524.332,166
Jul 8, 202425.8926.0325.7125.7424.519,716
Jul 5, 202426.0826.0825.6325.8224.587,797
Jul 4, 202425.7026.0825.7025.9024.668,016
Jul 3, 202425.8825.9725.6225.8024.5615,053
Jul 2, 202426.2426.3325.9225.9624.726,700
Jul 1, 202426.0126.5426.0026.3725.116,519
Jun 28, 202425.9026.0925.9026.0724.828,218
Jun 27, 202425.6525.9625.5825.9624.723,553
Jun 26, 202426.1026.2425.6025.7224.498,553
Jun 25, 202426.4426.5226.0926.1324.8811,123
Jun 24, 202425.9126.2525.8125.9924.756,626
Jun 21, 202426.0026.0525.8225.8824.644,110
Jun 20, 202425.5326.0725.5126.0624.8119,558
Jun 19, 202425.5525.5725.4225.5024.284,646
Jun 18, 202425.0825.5025.0825.5024.295,853
Jun 17, 202425.9125.9125.0825.1023.905,764
Jun 14, 202425.7125.9225.6925.8024.576,927
Jun 13, 202425.5225.7725.3025.7524.5211,647
Jun 12, 202426.0626.1725.5025.6524.422,717
Jun 11, 202426.0426.3226.0426.1124.865,765
Jun 10, 202426.5326.6725.9826.1624.9111,430
Jun 7, 202426.6026.8526.4626.8525.575,566
Jun 6, 202427.2127.2126.5326.5325.2711,201
Jun 5, 202427.2027.2526.8927.0025.7112,548
Jun 4, 202426.8327.2726.8327.0825.7814,017
Jun 3, 202426.5826.9726.3026.9125.629,623
May 31, 202426.0526.4426.0026.2224.977,991
May 30, 202425.6625.9125.6625.9124.672,688
May 29, 202426.0626.1525.6025.8324.605,551
May 28, 202426.6826.6825.8925.8924.6511,592
May 27, 202426.6826.8026.5526.6925.4213,118
May 24, 202426.5026.5426.4226.5025.233,425
May 23, 202427.5027.5926.5926.6125.3422,781
May 22, 202426.2727.3126.2327.3126.0018,307
May 21, 202426.3026.3026.1126.2725.023,544
May 20, 202426.4526.4526.3026.3025.044,738
May 17, 202426.6426.8026.2826.3025.042,024
May 16, 202426.5326.6426.4026.6225.356,003
May 15, 202426.3326.6526.1926.5525.288,068
May 14, 202426.3126.4126.1426.1424.897,389
May 13, 202426.0126.5025.8126.2524.9923,578
May 10, 202426.1926.1926.0126.0924.8413,298
May 9, 2024 0.369474 Dividend
May 9, 202426.0126.2825.8826.0824.831,430
May 8, 202425.6526.2825.6526.2824.6311,801
May 7, 202426.2026.2925.7025.7024.087,292
May 6, 202425.8526.2025.8526.2024.5550,147
May 3, 202425.9226.0625.6025.7124.096,480
May 2, 202425.3826.0525.2725.8324.2011,652
Apr 30, 202424.0524.1723.9523.9922.483,894
Apr 29, 202423.8924.0823.8023.9022.3911,246
Apr 26, 202423.7023.8323.5723.8122.316,979
Apr 25, 202424.4124.5623.6823.6822.197,654

Related Tickers

JNJ.F Johnson & Johnson
136.40
+0.29%
 
NOVA.F Novo Nordisk A/S
53.60
-1.65%
 
CVG.F CSPC Pharmaceutical Group Limited
0.6750
+0.93%
 
AMGN.MX Amgen Inc.
5,500.00
0.00%
 
ZEG.SG AstraZeneca PLC
122.20
+0.53%
 
ZEGA.F AstraZeneca PLC
61.00
+0.83%
 
OPHLY Ono Pharmaceutical Co., Ltd.
3.8600
-1.03%
 
LLY.F Eli Lilly and Company
761.10
+0.54%
 
ORNBVh.XC
 
4AB.F AbbVie Inc.
161.60
+3.72%