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

Pfizer Inc (PFE.MU)

Compare
24.92
-0.23
(-0.91%)
At close: February 28 at 5:27:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202525.1125.1125.1124.9224.92-
Feb 27, 202525.0925.1525.0925.1525.15-
Feb 26, 202525.4625.4625.3225.3225.3239
Feb 25, 202525.3325.6725.3325.6725.67150
Feb 24, 202525.0025.2925.0025.2925.2980
Feb 21, 202524.6024.9124.6024.9124.91-
Feb 20, 202524.7624.8124.7624.8124.81-
Feb 19, 202524.4124.7524.4124.7524.75300
Feb 18, 202524.5724.5724.3824.3924.3927
Feb 17, 202524.6424.6424.6024.6024.605
Feb 14, 202524.5024.5024.3824.3824.3840
Feb 13, 202524.4524.5824.4524.5324.53190
Feb 12, 202524.6624.6624.6124.6124.61-
Feb 11, 202525.0325.0324.7324.7324.73-
Feb 10, 202525.0025.1825.0025.1825.1812
Feb 7, 202525.0025.0024.7524.7524.75110
Feb 6, 202525.3925.3925.1325.1325.13-
Feb 5, 202525.0025.4224.9125.4225.42250
Feb 4, 202525.4525.8124.8224.8224.8220
Feb 3, 202525.6625.6625.5625.5625.56-
Jan 31, 202525.8225.8225.6625.6625.66-
Jan 30, 202525.5525.6725.5525.6725.67-
Jan 29, 202525.5625.7725.5625.7725.7780
Jan 28, 202525.6425.6425.5525.5525.55-
Jan 27, 202524.5625.4224.5625.4225.42350
Jan 24, 2025 0.41 Dividend
Jan 24, 202524.9124.9124.8124.8124.81-
Jan 23, 202525.0625.4024.9525.4024.97620
Jan 22, 202525.5025.5025.3425.4024.977
Jan 21, 202525.5125.5125.4225.4224.99-
Jan 20, 202525.6025.6825.5625.5625.1260
Jan 17, 202525.7125.7625.5825.5925.16100
Jan 16, 202525.5025.5025.4225.4224.98-
Jan 15, 202525.6325.6325.5625.5625.12-
Jan 14, 202526.0826.0825.8225.8225.38-
Jan 13, 202526.1626.1626.0026.1425.6950
Jan 10, 202526.0626.3026.0626.3025.85-
Jan 9, 202526.0826.0826.0826.0825.63-
Jan 8, 202526.1726.3426.0026.1525.716,503
Jan 7, 202525.7825.9925.7825.9925.55750
Jan 6, 202525.8525.9225.8525.9225.48128
Jan 3, 202525.9525.9525.8425.8425.40120
Jan 2, 202525.7726.0425.7626.0425.6060
Dec 30, 202425.5025.5025.3325.3324.90-
Dec 27, 202425.5025.6325.5025.6325.20100
Dec 23, 202425.2525.5425.2525.5425.11232
Dec 20, 202424.8025.1924.8025.1924.77-
Dec 19, 202424.9124.9124.8024.8724.45300
Dec 18, 202425.1825.1825.1725.1724.75100
Dec 17, 202424.0224.8924.0224.8924.47-
Dec 16, 202424.3124.4024.3124.3323.92200
Dec 13, 202424.2524.3324.2524.3323.91-
Dec 12, 202423.9924.1323.9924.1323.72500
Dec 11, 202424.2724.2724.2024.2023.79-
Dec 10, 202424.6724.6724.5624.5624.14-
Dec 9, 202424.3524.8524.3524.8524.43135
Dec 6, 202424.2224.4324.2224.4324.02-
Dec 5, 202423.9324.0523.9024.0523.64130
Dec 4, 202424.3624.3623.9723.9923.58220
Dec 3, 202424.6024.6024.5824.5824.17-
Dec 2, 202424.8425.0224.6124.6124.19550
Nov 29, 202424.5024.7724.5024.7724.3550
Nov 28, 202424.4524.6024.4524.6024.19-
Nov 27, 202424.5624.5624.5624.5624.14-
Nov 26, 202424.9324.9324.5024.5024.08-
Nov 25, 202424.6024.9224.6024.9224.50-
Nov 22, 202423.9624.6723.9624.6724.25100
Nov 21, 202423.5323.7723.5323.7723.37-
Nov 20, 202423.7023.7023.5423.5423.14-
Nov 19, 202423.4523.6723.4523.6723.27-
Nov 18, 202423.6323.6323.5123.5123.12-
Nov 15, 202424.5624.5623.7423.7423.33-
Nov 14, 202425.2025.2025.0925.1624.73250
Nov 13, 202424.4924.8324.4924.8324.41-
Nov 12, 202424.6624.6624.6224.6224.20-
Nov 11, 202425.0025.1424.7224.7224.3090
Nov 8, 2024 0.40 Dividend
Nov 8, 202425.4925.4924.9924.9924.56360
Nov 7, 202425.5025.5025.4525.4524.61-
Nov 6, 202426.2526.3225.4125.4124.57500
Nov 5, 202425.5325.5325.4425.4424.60-
Nov 4, 202425.9025.9025.5925.5924.754
Nov 1, 202426.0026.0626.0026.0625.20-
Oct 31, 202426.1926.3026.1026.1025.23410
Oct 30, 202426.3126.3526.0526.0525.1928
Oct 29, 202426.7227.3026.1526.2525.37335
Oct 28, 202426.5026.7526.5026.7525.86194
Oct 25, 202426.4026.5026.4026.4325.56300
Oct 24, 202426.7326.7326.6626.6625.77-
Oct 23, 202426.7026.8026.6426.6425.7675
Oct 22, 202426.7526.7526.6826.6825.80100
Oct 21, 202426.9226.9226.7526.7525.86120
Oct 18, 202427.0627.0626.8126.8125.92-
Oct 17, 202427.3227.3827.0527.0526.15200
Oct 16, 202427.0027.2527.0027.2526.34-
Oct 15, 202426.7027.0526.7027.0526.15-
Oct 14, 202426.5626.5626.5626.5625.68-
Oct 11, 202426.8126.8126.5026.5025.63-
Oct 10, 202427.5027.5027.0227.0226.12370
Oct 9, 202426.5827.5926.5827.5926.68-
Oct 8, 202426.6426.6426.5126.5125.648
Oct 7, 202426.7026.8426.6526.8425.96215
Oct 4, 202425.7025.8525.7025.8525.00700
Oct 3, 202425.9225.9225.6725.6724.82-
Oct 2, 202425.8625.9025.8625.9025.04-
Oct 1, 202425.9025.9025.8625.8625.01-
Sep 30, 202426.0026.0126.0026.0125.15-
Sep 27, 202425.8626.1125.8626.1125.25-
Sep 26, 202425.9526.1925.8325.8324.972
Sep 25, 202426.2926.2926.0826.0825.22-
Sep 24, 202426.4126.4426.4126.4425.57-
Sep 23, 202426.4226.4226.3726.3725.50-
Sep 20, 202426.5026.5826.2826.3225.4460
Sep 19, 202426.8326.8326.7426.7425.85-
Sep 18, 202426.8226.8226.8226.8225.93-
Sep 17, 202427.0027.0026.8226.8225.93-
Sep 16, 202426.6026.7826.4826.7825.90100
Sep 13, 202426.3126.3126.1726.1725.30-
Sep 12, 202426.9126.9126.4026.4025.52-
Sep 11, 202426.8226.8226.6926.6925.81-
Sep 10, 202426.5826.9226.5826.9226.02-
Sep 9, 202425.8226.3525.8226.3525.48-
Sep 6, 202425.6525.7425.6525.6724.8210
Sep 5, 202425.5825.8125.5825.8124.95-
Sep 4, 202425.5025.6525.5025.6524.80-
Sep 3, 202426.2126.2125.9425.9425.08-
Sep 2, 202426.1026.3726.1026.3725.50-
Aug 30, 202425.9025.9825.9025.9825.11-
Aug 29, 202425.8125.8925.8125.8925.03-
Aug 28, 202425.8126.0225.8126.0225.16-
Aug 27, 202425.8425.8425.6525.6524.79-
Aug 26, 202425.8525.8525.8125.8124.95-
Aug 23, 202425.8425.8425.7325.7324.87-
Aug 22, 202425.9525.9525.9525.9525.09-
Aug 21, 202425.9425.9425.9425.9425.08-
Aug 20, 202426.0026.0326.0026.0325.17560
Aug 19, 202425.7025.7025.7025.7024.85-
Aug 16, 202426.0826.0825.5925.5924.74390
Aug 15, 202426.2326.2326.2326.2325.36-
Aug 14, 202426.3126.3126.2526.2525.38150
Aug 13, 202426.0626.0626.0626.0625.19-
Aug 12, 202426.2026.2026.2026.2025.33-
Aug 9, 202426.3326.3326.3326.3325.45-
Aug 8, 202426.2726.2726.2726.2725.40-
Aug 7, 202427.0227.3227.0227.2226.31350
Aug 6, 202427.3627.3627.3627.3626.46-
Aug 5, 202427.3527.3526.1926.1925.32500
Aug 2, 202428.2028.2027.9727.9727.0440
Aug 1, 202428.3028.3928.3028.3927.4436
Jul 31, 202428.8228.8228.8228.8227.86-
Jul 30, 202428.2728.6328.2328.6327.68280
Jul 29, 202428.3028.3028.3028.3027.36-
Jul 26, 2024 0.40 Dividend
Jul 26, 202427.6028.2027.6028.2027.2750
Jul 25, 202427.5327.5327.5327.5326.21-
Jul 24, 202427.1027.1027.1027.1025.80-
Jul 23, 202427.1527.1527.1527.1525.85200
Jul 22, 202427.6127.6127.6127.6126.29100
Jul 19, 202427.2727.2727.2727.2725.97-
Jul 18, 202427.4627.7927.3327.3326.02194
Jul 17, 202427.0027.0027.0027.0025.71-
Jul 16, 202426.8126.8126.7526.7525.46250
Jul 15, 202426.6926.6926.6926.6925.41150
Jul 12, 202426.4626.5526.4626.5025.23330
Jul 11, 202426.1426.1426.1426.1424.88-
Jul 10, 202425.5825.5825.5825.5824.36-
Jul 9, 202425.8125.8125.8125.8124.57-
Jul 8, 202425.8825.8825.8825.8824.64-
Jul 5, 202425.8125.8125.8125.8124.57-
Jul 4, 202425.6626.0825.6626.0824.8460
Jul 3, 202425.8825.8825.7025.7024.47100
Jul 2, 202426.2326.2326.2326.2324.97-
Jul 1, 202426.0026.1126.0026.1124.86500
Jun 28, 202425.9125.9125.9125.9124.67-
Jun 27, 202425.6525.6525.6525.6524.42-
Jun 26, 202426.0926.0926.0926.0924.84-
Jun 25, 202426.3726.3726.3726.3725.11500
Jun 24, 202425.9525.9525.9125.9124.66200
Jun 21, 202425.9026.0025.9025.9924.75145
Jun 20, 202425.4425.4425.4425.4424.22-
Jun 19, 202425.4725.4725.4725.4724.25-
Jun 18, 202425.0825.4725.0825.4724.25325
Jun 17, 202426.0026.0026.0026.0024.7550
Jun 14, 202425.6825.6825.6825.6824.45-
Jun 13, 202425.5125.5125.5125.5124.29-
Jun 12, 202426.0626.0626.0626.0624.81-
Jun 11, 202426.0326.1826.0326.1824.9315
Jun 10, 202426.5226.6125.9926.0924.84235
Jun 7, 202426.5226.8226.5126.8225.531,050
Jun 6, 202427.1027.1727.1027.1725.8750
Jun 5, 202427.1927.1927.0627.0625.76459
Jun 4, 202426.8326.9926.8326.9925.703
Jun 3, 202426.5026.7626.4226.7625.48361
May 31, 202425.9325.9325.9325.9324.69-
May 30, 202425.6525.7625.6525.7624.5325
May 29, 202425.9525.9525.7825.7824.55164
May 28, 202426.6026.6026.5926.5925.3220
May 27, 202426.5626.6326.5626.6325.3517
May 24, 202426.6126.6126.6126.6125.3418
May 23, 202427.3927.3927.3927.3926.08-
May 22, 202426.2726.3326.2726.3325.06400
May 21, 202426.1826.1826.1826.1824.93-
May 20, 202426.3526.3526.3526.3525.0950
May 17, 202426.6426.6426.6426.6425.36-
May 16, 202426.4126.5826.4126.5825.311,224
May 15, 202426.2226.5326.2226.5325.2610
May 14, 202426.3126.3126.3126.3125.05-
May 13, 202426.0126.0126.0126.0124.76-
May 10, 202426.1126.1126.1126.1124.86-
May 9, 2024 0.40 Dividend
May 9, 202426.0026.0026.0026.0024.75-
May 8, 202425.5726.2225.5726.2224.5634
May 7, 202426.2026.2025.9725.9724.33100
May 6, 202425.9426.0725.9426.0724.42263
May 3, 202426.0526.0525.6125.6124.001,810
May 2, 202425.2525.2525.2525.2523.66-
Apr 30, 202423.9923.9923.9923.9922.47-
Apr 29, 202423.7823.9223.7823.9222.40200
Apr 26, 202423.6423.7223.6423.7222.2221
Apr 25, 202424.4124.4324.4124.4322.89110
Apr 24, 202424.5624.5724.4724.5723.02448
Apr 23, 202424.5824.5824.5824.5823.03-
Apr 22, 202424.2724.7524.2724.7523.1816,198
Apr 19, 202423.7224.0023.7224.0022.4821
Apr 18, 202423.7823.7823.7823.7822.28-
Apr 17, 202424.2224.2224.2224.2222.69-
Apr 16, 202424.3424.3424.3424.3422.81-
Apr 15, 202424.4124.4124.4124.4122.8650
Apr 12, 202424.6124.6124.5024.5022.9561
Apr 11, 202424.5324.5724.4524.5723.01400
Apr 10, 202424.7224.7224.7224.7223.16150
Apr 9, 202424.4924.9724.4924.6523.09918
Apr 8, 202424.6624.6624.6024.6023.05101
Apr 5, 202424.6524.8524.6524.8523.28100
Apr 4, 202425.1325.1725.1325.1723.58100
Apr 3, 202425.5025.5625.2825.2823.68600
Apr 2, 202425.8525.8525.8525.8524.2250
Mar 28, 202425.5525.9525.5525.9524.31560
Mar 27, 202425.5025.5025.5025.5023.89-
Mar 26, 202425.2525.4025.2525.4023.80150
Mar 25, 202425.5025.5025.4525.4523.84100
Mar 22, 202425.5525.5525.3025.3023.70126
Mar 21, 202425.4525.4525.4525.4523.84350
Mar 20, 202425.4025.4025.2025.2023.61200
Mar 19, 202425.5025.5025.4525.4523.8420
Mar 18, 202425.8025.8025.8025.8024.17100
Mar 15, 202425.8025.8025.8025.8024.17-
Mar 14, 202425.8025.8025.8025.8024.17-
Mar 13, 202425.6526.1525.6526.1524.50100
Mar 12, 202425.9026.0025.6525.6524.031,870
Mar 11, 202424.8524.8524.8524.8523.28-
Mar 8, 202424.5524.8524.5524.8523.2810
Mar 7, 202424.9024.9024.7024.7023.14100
Mar 6, 202424.0524.0524.0524.0522.53-
Mar 5, 202423.8523.8523.8023.8022.30260
Mar 4, 202424.4524.4524.4524.4522.91-
Mar 1, 202424.6024.6024.5024.5022.95140
Feb 29, 202424.9024.9024.9024.9023.3330
Feb 28, 202424.8024.8524.8024.8523.28110

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.HM Eli Lilly and Co
865.30
-2.44%
 
LLY.BA Eli Lilly and Company
19,975.00
+1.14%
 
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%