Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hamburg - Delayed Quote EUR

Pfizer Inc (PFE.HM)

Compare
24.93
-0.20
(-0.82%)
At close: February 28 at 5:25:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202525.1125.1724.9324.9324.932
Feb 27, 202525.0625.1425.0625.1425.142,200
Feb 26, 202525.4625.4625.3425.3425.34103
Feb 25, 202525.3325.7025.3325.5025.501,140
Feb 24, 202525.0025.2125.0025.2125.211,612
Feb 21, 202524.6024.9124.6024.9124.91244
Feb 20, 202524.7724.8124.7524.8124.81250
Feb 19, 202524.4124.7524.4124.7524.75-
Feb 18, 202524.5724.5724.3624.3624.36800
Feb 17, 202524.6424.6724.5824.6024.60545
Feb 14, 202524.5024.5024.3924.3924.39679
Feb 13, 202524.4524.5924.4324.5224.522,954
Feb 12, 202524.6624.6624.4824.6124.61220
Feb 11, 202525.0325.0524.6424.6424.64520
Feb 10, 202525.0025.1524.8025.1525.15228
Feb 7, 202524.9124.9124.7524.7524.75-
Feb 6, 202525.5025.5025.0025.0025.00405
Feb 5, 202525.0025.5625.0025.4725.47713
Feb 4, 202525.5825.5824.8224.8224.828
Feb 3, 202525.6825.6825.5625.5625.5610
Jan 31, 202525.8225.9625.6625.6625.66610
Jan 30, 202525.5525.7225.5525.6625.66200
Jan 29, 202525.5625.7625.5625.7525.75300
Jan 28, 202525.6425.7025.5625.6925.69938
Jan 27, 202524.6025.5524.6025.5525.55280
Jan 24, 2025 0.41 Dividend
Jan 24, 202525.0125.2024.8124.8424.84682
Jan 23, 202525.0625.2925.0625.2924.862,650
Jan 22, 202525.5025.5124.9624.9624.541,796
Jan 21, 202525.5025.5025.4225.4224.991,050
Jan 20, 202525.6025.6625.5625.5625.1289
Jan 17, 202525.7125.7525.5825.5825.151,006
Jan 16, 202525.5025.5025.3025.4224.98162
Jan 15, 202525.6325.6825.5225.5625.12254
Jan 14, 202526.0826.0825.8225.8225.38-
Jan 13, 202526.1626.1626.0226.0225.58200
Jan 10, 202526.0626.3026.0626.3025.8535
Jan 9, 202526.0826.1126.0026.0025.56105
Jan 8, 202526.1726.3426.0026.0025.56330
Jan 7, 202525.7825.9525.7825.9525.51100
Jan 6, 202525.8526.2425.7026.2425.79498
Jan 3, 202525.9525.9525.8325.8325.3940
Jan 2, 202525.6026.0525.6026.0525.61-
Dec 30, 202425.5025.5025.5025.5025.07-
Dec 27, 202425.5025.6425.5025.6425.204
Dec 23, 202425.2525.3625.2525.3624.93-
Dec 20, 202424.8025.2124.6925.2124.78350
Dec 19, 202424.9124.9124.7724.7724.35850
Dec 18, 202425.1825.2325.1125.1124.692,300
Dec 17, 202424.0224.9224.0224.9224.49150
Dec 16, 202424.3624.3824.3324.3323.92304
Dec 13, 202424.2824.3524.1024.3323.91160
Dec 12, 202424.0724.1324.0424.1323.71725
Dec 11, 202424.2724.3624.1924.2323.81298
Dec 10, 202424.6724.6724.5524.5524.13460
Dec 9, 202424.4124.8524.3324.8524.43747
Dec 6, 202424.2224.4324.2224.3523.94100
Dec 5, 202423.9324.1123.8224.1123.701,935
Dec 4, 202424.3624.3623.9824.0223.6290
Dec 3, 202424.6024.6024.5724.5724.15-
Dec 2, 202424.8624.9024.6024.6024.19500
Nov 29, 202424.5024.7724.5024.7724.352,040
Nov 28, 202424.4524.6224.4524.6224.20-
Nov 27, 202424.5624.5624.3524.3523.94301
Nov 26, 202424.9324.9424.4824.4924.071,530
Nov 25, 202424.5724.9124.5724.9124.49-
Nov 22, 202423.9624.6723.9624.6724.2520
Nov 21, 202423.5623.7823.5223.7823.381,276
Nov 20, 202423.7023.7023.5423.5423.14-
Nov 19, 202423.5723.6723.5723.6723.2750
Nov 18, 202423.6523.6523.3723.3722.97450
Nov 15, 202424.5624.5623.2523.7523.344,165
Nov 14, 202425.2025.4525.0525.0924.671,050
Nov 13, 202424.5824.8324.5824.8324.41563
Nov 12, 202424.6624.7924.6224.6224.20400
Nov 11, 202425.0025.1424.7624.7924.371,204
Nov 8, 2024 0.40 Dividend
Nov 8, 202425.4925.4924.9924.9924.56-
Nov 7, 202425.5825.5825.4525.4524.6070
Nov 6, 202426.2526.3225.4125.4824.63613
Nov 5, 202425.5325.5325.4425.5024.65100
Nov 4, 202425.9025.9025.6225.6424.781,250
Nov 1, 202426.0026.1326.0026.0025.13180
Oct 31, 202426.1926.2226.1926.2225.34-
Oct 30, 202426.3126.3126.0626.0625.19-
Oct 29, 202426.7227.0026.1026.2325.35185
Oct 28, 202426.5026.6726.5026.6725.79-
Oct 25, 202426.4126.4326.4126.4325.56-
Oct 24, 202426.7326.7726.6626.6625.772
Oct 23, 202426.7026.7026.6426.6425.75-
Oct 22, 202426.7526.7526.6426.6425.7540
Oct 21, 202426.9227.0226.7526.7525.86490
Oct 18, 202427.0627.0626.8126.8125.922,590
Oct 17, 202427.3227.3227.0527.0526.15300
Oct 16, 202427.0027.2727.0027.2526.341,730
Oct 15, 202426.7027.0826.7027.0826.18-
Oct 14, 202426.5626.8026.5526.5525.661,302
Oct 11, 202426.8126.8126.5226.5225.64-
Oct 10, 202427.5227.5227.0227.0226.12675
Oct 9, 202426.5827.6026.5827.6026.68895
Oct 8, 202426.6626.7026.6326.6325.75750
Oct 7, 202426.6626.8426.6626.8425.95368
Oct 4, 202425.7025.9825.7025.8725.01502
Oct 3, 202425.9225.9225.6725.6724.82-
Oct 2, 202425.8625.8825.8625.8825.02-
Oct 1, 202425.9026.2025.8825.9725.11204
Sep 30, 202426.0026.1126.0026.0125.1559
Sep 27, 202425.8626.1125.8626.1125.25100
Sep 26, 202426.0226.0225.6825.6824.83100
Sep 25, 202426.2926.3926.1026.1025.23455
Sep 24, 202426.4126.4326.1826.4325.551,399
Sep 23, 202426.4226.4426.3826.3825.50150
Sep 20, 202426.5026.6726.2626.2625.3949
Sep 19, 202426.8326.8326.6926.6925.815
Sep 18, 202426.7527.0626.7526.8325.94570
Sep 17, 202427.0027.0026.8326.8325.94-
Sep 16, 202426.6026.7826.5026.7825.901,000
Sep 13, 202426.3126.3426.1726.1725.308
Sep 12, 202426.9126.9126.4026.4025.52-
Sep 11, 202426.8926.8926.6726.6725.7970
Sep 10, 202426.5826.7826.5826.7825.90100
Sep 9, 202425.8226.3525.8226.3525.47-
Sep 6, 202425.6525.7225.6525.7124.8620
Sep 5, 202425.5825.8225.5825.8224.96490
Sep 4, 202425.5025.6425.5025.6424.79-
Sep 3, 202426.2126.3025.7525.9325.07170
Sep 2, 202426.1626.4126.1426.4125.53200
Aug 30, 202425.9025.9825.9025.9825.11300
Aug 29, 202425.8125.8925.8125.8925.02-
Aug 28, 202425.7625.9525.7625.9525.09200
Aug 27, 202425.8425.8425.5925.5924.74125
Aug 26, 202425.9225.9225.8125.8124.9527
Aug 23, 202425.8425.9425.8325.8324.97480
Aug 22, 202425.9526.0925.8425.8424.981,100
Aug 21, 202425.9426.1525.9426.1525.2815
Aug 20, 202426.0026.0026.0026.0025.14-
Aug 19, 202425.6426.0325.6426.0325.17145
Aug 16, 202426.1626.2925.3825.3824.5444
Aug 15, 202426.2326.3626.2326.3625.49130
Aug 14, 202426.3126.3126.3126.3125.43-
Aug 13, 202426.0626.0626.0626.0625.19-
Aug 12, 202426.2326.2926.2026.2025.33749
Aug 9, 202426.3326.3326.2426.2425.3640
Aug 8, 202426.2726.4826.2626.2625.39340
Aug 7, 202427.1027.2126.3426.3425.46158
Aug 6, 202427.3527.3527.3527.3526.45-
Aug 5, 202427.3527.3526.9126.9126.022,422
Aug 2, 202428.2028.2027.9727.9727.04420
Aug 1, 202428.3128.4328.3128.3827.4314
Jul 31, 202428.8228.8228.2928.2927.351,138
Jul 30, 202428.2728.2728.0928.0927.1635
Jul 29, 202428.3028.4228.3028.4227.48120
Jul 26, 2024 0.40 Dividend
Jul 26, 202427.6028.3627.6028.3627.4253
Jul 25, 202427.5227.5727.5227.5726.251,100
Jul 24, 202427.1027.1027.0827.0825.79100
Jul 23, 202427.1527.3327.1527.2525.9529
Jul 22, 202427.6027.6027.6027.6026.28-
Jul 19, 202427.2727.4127.2527.4126.10320
Jul 18, 202427.4628.0327.4628.0326.69350
Jul 17, 202427.0027.0026.9226.9225.63180
Jul 16, 202426.8127.0526.8127.0525.75500
Jul 15, 202426.6026.6026.6026.6025.3314
Jul 12, 202426.5826.5826.5826.5825.3050
Jul 11, 202426.1426.9226.1426.4125.14120
Jul 10, 202425.5825.7225.5825.7224.48650
Jul 9, 202425.8125.8125.8125.8124.57-
Jul 8, 202425.8825.8825.8025.8024.56386
Jul 5, 202425.8225.8225.6525.6524.4210
Jul 4, 202425.6426.0825.6426.0824.83845
Jul 3, 202425.8825.9125.8825.8824.64301
Jul 2, 202426.2326.2326.2326.2324.97-
Jul 1, 202426.0126.0126.0126.0124.76-
Jun 28, 202426.0026.1026.0026.1024.851,170
Jun 27, 202425.6525.6525.6525.6524.42-
Jun 26, 202426.0926.1526.0926.1524.9080
Jun 25, 202426.3726.4226.2226.2224.9625
Jun 24, 202425.9125.9125.9125.9124.66-
Jun 21, 202425.9025.9025.9025.9024.65-
Jun 20, 202425.4425.5925.4425.5924.36590
Jun 19, 202425.5025.5325.5025.5324.31320
Jun 18, 202425.0825.4825.0825.4824.251,200
Jun 17, 202425.9025.9025.4425.4424.2260
Jun 14, 202425.6825.8825.6825.8824.6350
Jun 13, 202425.5125.5225.5025.5224.30165
Jun 12, 202426.0626.0725.6025.6024.371,702
Jun 11, 202426.0326.2426.0326.1124.86420
Jun 10, 202426.5226.6426.0826.0824.82295
Jun 7, 202426.5226.6726.5026.6725.392,040
Jun 6, 202427.1027.1026.5226.5225.25500
Jun 5, 202427.1927.2727.0527.0525.751,220
Jun 4, 202426.8727.3126.8726.9525.66840
Jun 3, 202426.4726.9426.3726.8425.56878
May 31, 202425.9326.0825.9326.0824.83195
May 30, 202425.6525.7825.6525.7824.5410
May 29, 202425.9725.9725.9725.9724.72-
May 28, 202426.6026.6025.9325.9324.69659
May 27, 202426.6926.6926.6926.6925.41-
May 24, 202426.5526.5526.5526.5525.27-
May 23, 202427.3927.3926.6426.6425.361,550
May 22, 202426.2726.3326.2726.3325.07150
May 21, 202426.2026.2026.1726.1724.91270
May 20, 202426.3526.4726.3526.4725.2020
May 17, 202426.6126.7126.6126.6525.37375
May 16, 202426.5326.5326.5326.5325.26100
May 15, 202426.2226.4326.2226.4225.15719
May 14, 202426.3326.3326.3326.3325.07-
May 13, 202426.0126.4525.9426.4525.1890
May 10, 202426.1926.2026.0826.0924.842,512
May 9, 2024 0.40 Dividend
May 9, 202426.0026.0026.0026.0024.75-
May 8, 202425.5726.0825.5726.0824.42546
May 7, 202426.2626.2626.2026.2024.5446
May 6, 202425.9725.9725.9725.9724.324
May 3, 202425.9125.9425.9125.9424.30100
May 2, 202425.2025.2025.2025.2023.6127
Apr 30, 202424.0024.0024.0024.0022.49-
Apr 29, 202423.7823.8423.7823.8422.33338
Apr 26, 202423.6423.7823.6423.7822.28230
Apr 25, 202424.4124.4823.8223.8222.31820
Apr 24, 202424.5624.5624.5624.5623.00-
Apr 23, 202424.5824.7024.5824.7023.14100
Apr 22, 202424.4324.4324.4324.4322.88-
Apr 19, 202423.7224.2523.7224.2122.68700
Apr 18, 202423.7823.8523.7823.8522.35650
Apr 17, 202424.2224.2224.2224.2222.68-
Apr 16, 202424.3424.3424.2724.2722.73470
Apr 15, 202424.3524.5124.3024.5122.961,980
Apr 12, 202424.7324.7524.6624.7023.141,650
Apr 11, 202424.5324.5324.4924.4922.94850
Apr 10, 202424.6124.7124.6124.7123.151,100
Apr 9, 202424.4924.4924.4924.4922.94-
Apr 8, 202424.6624.6624.5524.5522.99220
Apr 5, 202424.6524.6524.4924.5422.99850
Apr 4, 202425.1125.1525.0025.0023.421,522
Apr 3, 202425.5025.6225.3025.3023.701,160
Apr 2, 202425.8525.8525.8025.8024.17267
Mar 28, 202425.5525.8025.5525.8024.171,100
Mar 27, 202425.5025.8025.5025.8024.17536
Mar 26, 202425.2525.3525.2525.3523.75501
Mar 25, 202425.3525.3525.2025.2023.611,000
Mar 22, 202425.5525.5525.4025.4023.79100
Mar 21, 202425.4025.5525.4025.5523.93316
Mar 20, 202425.4025.4525.3025.4523.841,343
Mar 19, 202425.5025.5025.5025.5023.89-
Mar 18, 202425.7025.7025.5025.5023.8993
Mar 15, 202425.8025.8025.7025.7024.07860
Mar 14, 202425.8025.9525.6525.6524.03105
Mar 13, 202425.6526.1025.6526.1024.451,000
Mar 12, 202425.9025.9525.9025.9524.31200
Mar 11, 202424.8525.5024.8525.5023.891,745
Mar 8, 202424.5524.8524.5524.8523.281,120
Mar 7, 202424.9025.0524.8024.8023.23865
Mar 6, 202424.1525.0024.0024.9523.37452
Mar 5, 202423.8524.1023.8024.1022.57235
Mar 4, 202424.4524.5024.0024.0022.48969
Mar 1, 202424.6024.7024.5024.5022.95557
Feb 29, 202424.9024.9524.9024.9523.37506
Feb 28, 202424.8524.9024.8024.8023.232,120

Related Tickers

LLY.BE Eli Lilly and Co
863.50
-1.89%
 
LLY.HA Eli Lilly and Co
865.30
-0.98%
 
LLY.DU Eli Lilly and Co
866.90
-1.33%
 
LLY.SW Eli Lilly and Company
790.00
0.00%
 
LLY.SG Eli Lilly and Co
860.70
-1.16%
 
LLY.BA Eli Lilly and Company
19,975.00
+1.14%
 
LLY.HM Eli Lilly and Co
865.30
-2.44%
 
LLY0.F Eli Lilly and Company
21.20
-0.93%
 
4AB.F AbbVie Inc.
197.68
+2.16%
 
LLY.MX Eli Lilly and Company
18,656.00
+0.44%