Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Pfizer Inc. (PFED.XC)

Compare
25.15
0.00
(0.00%)
At close: February 27 at 8:04:05 AM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202525.1525.1525.1525.1525.15547
Feb 26, 202524.9424.9424.9424.9424.94-
Feb 25, 202524.9424.9424.9424.9424.94-
Feb 24, 202525.0525.0524.9424.9424.94450
Feb 21, 202524.8324.8324.8324.8324.83114
Feb 20, 202524.4924.4924.4924.4924.49-
Feb 19, 202524.4924.4924.4924.4924.49-
Feb 18, 202524.4824.4924.4824.4924.49272
Feb 17, 202524.4424.6824.4424.6824.68605
Feb 14, 202524.4524.4524.4524.4524.45-
Feb 13, 202524.4524.4524.4524.4524.4516
Feb 12, 202524.5624.5624.5624.5624.5659
Feb 11, 202525.0925.0925.0925.0925.09-
Feb 10, 202525.0925.0925.0925.0925.09100
Feb 7, 202525.1625.1625.1625.1625.16-
Feb 6, 202525.1625.1625.1625.1625.16-
Feb 5, 202524.9125.1624.8625.1625.16631
Feb 4, 202525.4425.8624.8624.8624.864,386
Feb 3, 202525.6825.6825.6325.6325.63300
Jan 31, 202525.8525.9125.8425.9125.91496
Jan 30, 202525.7425.7425.7425.7425.74-
Jan 29, 202525.7825.7825.7425.7425.74520
Jan 28, 202525.6725.7225.6725.7225.72401
Jan 27, 202525.2925.3325.2925.3325.33977
Jan 24, 2025 0.41 Dividend
Jan 24, 202524.8224.8524.8224.8524.85655
Jan 23, 202525.4225.4225.4225.4224.99-
Jan 22, 202525.4225.4225.4225.4224.99-
Jan 21, 202525.4225.4225.4225.4224.99-
Jan 20, 202525.4225.4225.4225.4224.99-
Jan 17, 202525.4225.4225.4225.4224.99-
Jan 16, 202525.4225.4225.4225.4224.99150
Jan 15, 202526.1426.1426.1426.1425.70-
Jan 14, 202526.1426.1426.1426.1425.70150
Jan 13, 202526.0526.0526.0526.0525.60106
Jan 10, 202526.1426.3126.1426.2725.83604
Jan 9, 202526.1026.1026.1026.1025.66-
Jan 8, 202526.4126.4425.9526.1025.66645
Jan 7, 202525.8725.8725.8725.8725.43-
Jan 6, 202525.8725.8725.8725.8725.43-
Jan 3, 202525.8725.8725.8725.8725.43135
Jan 2, 202525.8525.8525.8525.8525.42135
Dec 31, 202425.6025.6025.6025.6025.17-
Dec 30, 202425.6025.6025.6025.6025.17-
Dec 27, 202425.6025.6025.6025.6025.17150
Dec 24, 202425.3525.3525.3525.3524.93-
Dec 23, 202425.3825.3825.3525.3524.93450
Dec 20, 202425.0025.0025.0025.0024.58-
Dec 19, 202425.0025.0025.0025.0024.58-
Dec 18, 202425.0025.0025.0025.0024.58-
Dec 17, 202423.8625.0023.8625.0024.585,315
Dec 16, 202424.4724.4724.4724.4724.06150
Dec 13, 202424.1024.2224.1024.2223.8138
Dec 12, 202423.9924.1623.9924.1623.75280
Dec 11, 202424.5824.5824.5824.5824.17-
Dec 10, 202424.5824.5824.5724.5824.17357
Dec 9, 202424.4724.4724.4724.4724.05101
Dec 6, 202423.9223.9223.9223.9223.51-
Dec 5, 202423.9223.9223.9223.9223.5199
Dec 4, 202424.7624.7624.7624.7624.35-
Dec 3, 202424.7624.7624.7624.7624.35-
Dec 2, 202424.7624.7624.7624.7624.35150
Nov 29, 202424.4324.4324.4324.4324.02-
Nov 28, 202424.4324.4324.4324.4324.02-
Nov 27, 202424.4324.4324.4324.4324.0287
Nov 26, 202423.6323.6323.6323.6323.23-
Nov 25, 202423.6323.6323.6323.6323.23-
Nov 22, 202423.6323.6323.6323.6323.23-
Nov 21, 202423.6323.6323.6323.6323.23306
Nov 20, 202423.9223.9223.7423.7423.33680
Nov 19, 202423.4723.4823.4723.4823.08628
Nov 18, 202423.5723.5723.5623.5623.161,000
Nov 15, 202424.4824.4923.6923.6923.29721
Nov 14, 202425.4325.4325.2825.2824.86300
Nov 13, 202424.7924.7924.7924.7924.37150
Nov 12, 202425.0425.0425.0425.0424.62-
Nov 11, 202424.9925.0424.9925.0424.62141
Nov 8, 2024 0.40 Dividend
Nov 8, 202425.1625.2025.1625.1724.74342
Nov 7, 202426.1326.1326.1326.1325.28-
Nov 6, 202426.1326.1326.1326.1325.28-
Nov 5, 202426.1326.1326.1326.1325.28-
Nov 4, 202426.1326.1326.1326.1325.28-
Nov 1, 202426.1326.1326.1326.1325.28-
Oct 31, 202426.1326.1326.1326.1325.28121
Oct 30, 202426.1126.1126.1126.1125.26-
Oct 29, 202426.9127.3226.1126.1125.263,308
Oct 28, 202426.4226.4226.4226.4225.56-
Oct 25, 202426.4226.4226.4226.4225.56130
Oct 24, 202426.9126.9126.9126.9126.03-
Oct 23, 202426.8626.9126.8626.9126.0358
Oct 22, 202426.7226.7226.7026.7025.83300
Oct 21, 202426.9226.9226.9226.9226.0420
Oct 18, 202427.0827.0827.0827.0826.20-
Oct 17, 202427.0827.0827.0827.0826.20-
Oct 16, 202427.0627.0827.0627.0826.20300
Oct 15, 202426.5326.5326.5326.5325.67-
Oct 14, 202426.5326.5326.5326.5325.6737
Oct 11, 202426.9026.9026.9026.9026.02150
Oct 10, 202426.9227.3126.9227.3026.411,304
Oct 9, 202426.9526.9526.9526.9526.07-
Oct 8, 202426.9526.9526.9526.9526.07-
Oct 7, 202426.6726.9526.5826.9526.07841
Oct 4, 202425.8525.8525.8525.8525.01-
Oct 3, 202425.8725.8725.8525.8525.01357
Oct 2, 202425.8925.9425.8925.9425.10750
Oct 1, 202426.0126.0126.0126.0125.16-
Sep 30, 202426.0126.0126.0126.0125.16600
Sep 27, 202425.5225.5225.5225.5224.69-
Sep 26, 202426.0326.0325.5225.5224.691,050
Sep 25, 202426.3126.3126.3126.3125.44136
Sep 24, 202426.1926.3026.1926.3025.44300
Sep 23, 202426.9926.9926.9926.9926.11-
Sep 20, 202426.9926.9926.9926.9926.11-
Sep 19, 202426.9926.9926.9926.9926.11-
Sep 18, 202426.7726.9926.7726.9926.11202
Sep 17, 202426.3926.3926.3926.3925.52-
Sep 16, 202426.5026.5726.3926.3925.52550
Sep 13, 202426.9026.9026.9026.9026.02-
Sep 12, 202426.9026.9026.9026.9026.02150
Sep 11, 202426.5126.5126.5126.5125.65-
Sep 10, 202426.5126.5126.5126.5125.65100
Sep 9, 202425.7025.7025.7025.7024.86-
Sep 6, 202425.7025.7025.7025.7024.86150
Sep 5, 202426.0726.0726.0726.0725.22-
Sep 4, 202426.0726.0726.0726.0725.22-
Sep 3, 202426.3826.3825.7426.0725.22750
Sep 2, 202425.9525.9525.9525.9525.11-
Aug 30, 202425.9525.9525.9525.9525.11-
Aug 29, 202425.9525.9525.9525.9525.11150
Aug 28, 202425.9625.9625.9625.9625.1169
Aug 27, 202426.3526.3526.3526.3525.49-
Aug 23, 202426.3526.3526.3526.3525.49-
Aug 22, 202426.3526.3526.3526.3525.49-
Aug 21, 202426.3526.3526.3526.3525.49-
Aug 20, 202426.3526.3526.3526.3525.49-
Aug 19, 202426.3526.3526.3526.3525.49-
Aug 16, 202426.3626.3626.3526.3525.49217
Aug 15, 202426.3426.3426.3426.3425.48132
Aug 14, 202426.4026.4026.4026.4025.53-
Aug 13, 202426.4026.4026.4026.4025.53-
Aug 12, 202426.4026.4026.4026.4025.53-
Aug 9, 202426.4026.4026.4026.4025.53-
Aug 8, 202426.4026.4026.4026.4025.53150
Aug 7, 202427.2227.2227.2227.2226.32-
Aug 6, 202427.2227.2227.2227.2226.32150
Aug 5, 202427.0827.0826.1026.1025.25400
Aug 2, 202428.0828.0828.0828.0827.16100
Aug 1, 202428.7228.7228.7228.7227.78-
Jul 31, 202428.7228.7228.7228.7227.78150
Jul 30, 202428.5029.0028.5028.6027.67486
Jul 29, 202428.2628.2628.2628.2627.34100
Jul 26, 2024 0.40 Dividend
Jul 26, 202427.5228.1527.5228.1527.23179
Jul 25, 202427.3927.3927.3927.3926.09-
Jul 24, 202427.3927.3927.3927.3926.09-
Jul 23, 202427.3927.3927.3927.3926.09-
Jul 22, 202427.3927.3927.3927.3926.09-
Jul 19, 202427.3927.3927.3927.3926.09-
Jul 18, 202427.5227.5227.3927.3926.091,157
Jul 17, 202426.8226.8226.8226.8225.5462
Jul 16, 202425.8125.8125.8125.8124.58-
Jul 15, 202425.8125.8125.8125.8124.58-
Jul 12, 202425.8125.8125.8125.8124.58-
Jul 11, 202425.8125.8125.8125.8124.58-
Jul 10, 202425.8125.8125.8125.8124.58119
Jul 9, 202426.0126.0126.0126.0124.78-
Jul 8, 202426.0126.0126.0126.0124.78-
Jul 5, 202426.0126.0126.0126.0124.78-
Jul 4, 202426.0126.0126.0126.0124.78-
Jul 3, 202426.0126.0126.0126.0124.78-
Jul 2, 202426.0126.0126.0126.0124.78-
Jul 1, 202425.9826.0125.9826.0124.78287
Jun 28, 202425.9225.9225.9225.9224.6830
Jun 27, 202425.5825.5825.5825.5824.36-
Jun 26, 202425.5825.5825.5825.5824.36-
Jun 25, 202425.5825.5825.5825.5824.36-
Jun 24, 202425.5825.5825.5825.5824.36-
Jun 21, 202425.5825.5825.5825.5824.36-
Jun 20, 202425.5825.5825.5825.5824.36150
Jun 19, 202425.6825.6825.6825.6824.46-
Jun 18, 202425.6825.6825.6825.6824.46-
Jun 17, 202425.6825.6825.6825.6824.46450
Jun 14, 202425.8025.8025.8025.8024.57150
Jun 13, 202425.5125.5125.4825.4824.26450
Jun 12, 202427.1627.1627.1627.1625.86-
Jun 11, 202427.1627.1627.1627.1625.86-
Jun 10, 202427.1627.1627.1627.1625.86-
Jun 7, 202427.1627.1627.1627.1625.86-
Jun 6, 202427.1627.1627.1627.1625.86300
Jun 5, 202426.2126.2126.2126.2124.96-
Jun 4, 202426.2126.2126.2126.2124.96-
Jun 3, 202426.4226.4226.2126.2124.96700
May 31, 202426.0526.0526.0526.0524.81150
May 30, 202426.0626.0626.0626.0624.82-
May 29, 202426.0626.0626.0626.0624.826
May 28, 202426.0726.0726.0726.0724.831
May 24, 202426.4526.4526.4526.4525.19-
May 23, 202426.4526.4526.4526.4525.19-
May 22, 202426.4526.4526.4526.4525.19-
May 21, 202426.4526.4526.4526.4525.19-
May 20, 202426.4526.4526.4526.4525.19-
May 17, 202426.4526.4526.4526.4525.19-
May 16, 202426.6026.6226.4526.4525.19818
May 15, 202426.0726.0726.0726.0724.83-
May 14, 202426.0726.0726.0726.0724.83-
May 13, 202426.0726.0726.0726.0724.83-
May 10, 202426.1126.1126.0726.0724.83371
May 9, 2024 0.40 Dividend
May 9, 202425.6825.6825.6825.6824.46-
May 8, 202425.6825.6825.6825.6824.06-
May 7, 202425.6825.6825.6825.6824.06-
May 3, 202425.6825.6825.6825.6824.06-
May 2, 202425.6825.6825.6825.6824.06150
May 1, 202424.0924.0924.0924.0922.57-
Apr 30, 202424.0824.0924.0824.0922.57205
Apr 29, 202423.8423.8423.8123.8122.31750
Apr 26, 202423.7123.7123.6523.6522.16258
Apr 25, 202424.5624.5624.5624.5623.01-
Apr 24, 202424.5624.5624.5624.5623.01-
Apr 23, 202424.5624.5624.5624.5623.01-
Apr 22, 202424.3724.5624.3724.5623.0174
Apr 19, 202423.8323.8323.8323.8322.32-
Apr 18, 202423.7723.8323.7723.8322.32260
Apr 17, 202424.2324.2324.2324.2322.70-
Apr 16, 202424.2324.2324.2324.2322.70-
Apr 15, 202424.3924.3924.2324.2322.70154
Apr 12, 202424.5924.7224.5924.7223.1519
Apr 11, 202424.4824.4824.4824.4822.93-
Apr 10, 202424.4824.4824.4824.4822.9311
Apr 9, 202424.5824.5824.5824.5823.03-
Apr 8, 202424.5824.5824.5824.5823.03150
Apr 5, 202424.4324.4324.4324.4322.89750
Apr 4, 202425.1725.1725.1425.1423.55205
Apr 3, 202425.5525.5525.5525.5523.9317
Apr 2, 202425.7725.7725.5425.6724.05334
Mar 28, 202425.8025.8025.8025.8024.178
Mar 27, 202425.5525.7525.5525.7524.12760
Mar 26, 202425.3525.3525.3525.3523.75-
Mar 25, 202425.3525.3525.3525.3523.75150
Mar 22, 202425.9025.9025.9025.9024.27-
Mar 21, 202425.9025.9025.9025.9024.27-
Mar 20, 202425.9025.9025.9025.9024.27-
Mar 19, 202425.9025.9025.9025.9024.27-
Mar 18, 202425.9025.9025.9025.9024.27-
Mar 15, 202425.9025.9025.9025.9024.27-
Mar 14, 202425.9025.9025.9025.9024.27150
Mar 13, 202425.7525.9525.7525.9524.3131
Mar 12, 202425.1025.1025.1025.1023.52-
Mar 11, 202425.1025.1025.1025.1023.52-
Mar 8, 202425.1025.1025.1025.1023.52-
Mar 7, 202425.0025.1025.0025.1023.5210
Mar 6, 202424.8524.8524.8524.8523.28-
Mar 5, 202424.8524.8524.8524.8523.28-
Mar 4, 202424.8524.8524.8524.8523.28-
Mar 1, 202424.8524.8524.8524.8523.28-
Feb 29, 202424.8524.8524.8524.8523.28-
Feb 28, 202424.8524.8524.8524.8523.28450