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

Cboe UK EUR

Pfizer Inc. (PFED.XC)

20.14
+0.13
+(0.65%)
At close: April 25 at 11:09:29 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.0720.1720.0720.1420.142,069
Apr 24, 202519.7220.0119.6120.0120.012,200
Apr 23, 202519.5219.5219.5219.5219.52-
Apr 22, 202519.2119.5719.2119.5219.522,210
Apr 17, 202519.5619.6119.5619.6119.61841
Apr 16, 202519.7819.8419.7819.8419.841,058
Apr 15, 202519.5919.8519.5919.8519.85700
Apr 14, 202519.3619.5418.9119.5219.527,157
Apr 11, 202519.1319.1619.0119.0419.042,634
Apr 10, 202520.4320.4319.2819.2819.282,088
Apr 9, 202519.6019.7718.8819.0219.024,402
Apr 8, 202520.8620.8620.8620.8620.8620
Apr 7, 202520.4120.4720.0120.4720.475,615
Apr 4, 202521.9421.9421.4221.7021.703,202
Apr 3, 202522.3322.3922.1922.2422.241,600
Apr 2, 202522.7222.7222.7222.7222.72200
Apr 1, 202522.9723.0122.9723.0123.011,300
Mar 31, 202523.2023.2023.2023.2023.20750
Mar 28, 202523.7423.7423.7423.7423.74-
Mar 27, 202523.7423.7423.7423.7423.74-
Mar 26, 202523.7423.7423.7423.7423.74300
Mar 25, 202523.8823.8823.8823.8823.88327
Mar 24, 202524.1424.1424.1424.1424.14918
Mar 21, 202524.1724.1724.1724.1724.17150
Mar 20, 202524.1924.1924.1924.1924.19-
Mar 19, 202524.1924.1924.1924.1924.19150
Mar 18, 202523.8824.0223.8824.0224.02451
Mar 17, 202523.7223.7223.7223.7223.72-
Mar 14, 202523.7223.7223.7223.7223.72-
Mar 13, 202523.7223.7223.7223.7223.72750
Mar 12, 202523.9023.9023.9023.9023.9026
Mar 11, 202524.3324.3324.3324.3324.33-
Mar 10, 202524.3324.3324.3324.3324.33-
Mar 7, 202524.3324.3324.3324.3324.3318
Mar 6, 202524.0024.0024.0024.0024.00750
Mar 5, 202524.8924.8924.8924.8924.89-
Mar 4, 202524.8924.8924.8924.8924.89150
Mar 3, 202525.1525.1525.1525.1525.15-
Feb 28, 202525.1525.1525.1525.1525.15-
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 0.378228 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 0.36943197 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 0.36943197 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 0.36943197 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-