XETRA - Delayed Quote EUR

Pfeiffer Vacuum Technology AG (PFV.DE)

Compare
153.00 -0.40 (-0.26%)
As of 3:00:07 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 153.40 153.60 152.80 153.00 153.00 1,171
Dec 13, 2024 153.20 154.00 153.00 153.40 153.40 2,867
Dec 12, 2024 153.40 154.20 153.20 153.20 153.20 2,533
Dec 11, 2024 154.60 154.60 153.80 153.80 153.80 841
Dec 10, 2024 153.20 153.20 153.20 153.20 153.20 -
Dec 9, 2024 154.00 154.00 153.00 153.20 153.20 3,506
Dec 6, 2024 154.80 154.80 153.20 153.60 153.60 2,667
Dec 5, 2024 154.00 154.40 153.40 153.60 153.60 5,701
Dec 4, 2024 155.20 155.40 154.20 154.20 154.20 2,334
Dec 3, 2024 155.00 155.40 153.00 155.00 155.00 10,307
Dec 2, 2024 154.60 155.00 154.20 155.00 155.00 904
Nov 29, 2024 154.20 155.20 154.20 155.00 155.00 1,549
Nov 28, 2024 154.40 154.40 154.40 154.40 154.40 -
Nov 27, 2024 154.80 155.00 154.20 154.40 154.40 1,692
Nov 26, 2024 154.80 155.00 154.20 154.20 154.20 1,386
Nov 25, 2024 155.00 155.00 154.40 155.00 155.00 5,910
Nov 22, 2024 154.00 154.80 153.40 154.40 154.40 2,138
Nov 21, 2024 154.20 155.20 154.00 154.40 154.40 2,347
Nov 20, 2024 154.20 155.40 154.00 154.40 154.40 1,280
Nov 19, 2024 156.00 156.40 154.80 155.40 155.40 1,433
Nov 18, 2024 154.00 155.60 154.00 154.60 154.60 1,935
Nov 15, 2024 154.00 155.00 153.80 154.20 154.20 2,867
Nov 14, 2024 154.40 154.60 153.00 154.00 154.00 4,718
Nov 13, 2024 154.20 155.60 153.40 155.00 155.00 4,502
Nov 12, 2024 154.80 155.00 154.00 154.00 154.00 1,175
Nov 11, 2024 153.80 155.00 153.40 153.80 153.80 2,194
Nov 8, 2024 154.20 154.40 153.40 154.20 154.20 2,031
Nov 7, 2024 153.20 154.40 153.20 154.00 154.00 2,370
Nov 6, 2024 153.80 153.80 153.00 153.00 153.00 441
Nov 5, 2024 152.20 153.80 152.20 153.00 153.00 1,166
Nov 4, 2024 152.80 153.40 151.20 152.60 152.60 2,743
Nov 1, 2024 153.80 153.80 152.60 153.00 153.00 944
Oct 31, 2024 152.40 154.00 152.40 153.80 153.80 2,275
Oct 30, 2024 152.80 153.40 152.80 152.80 152.80 931
Oct 29, 2024 153.40 153.60 153.00 153.00 153.00 758
Oct 28, 2024 154.40 154.40 152.80 153.00 153.00 1,162
Oct 25, 2024 153.20 154.40 153.20 153.80 153.80 1,397
Oct 24, 2024 153.80 154.80 153.20 153.20 153.20 1,536
Oct 23, 2024 153.60 154.20 152.60 153.60 153.60 3,200
Oct 22, 2024 155.00 155.00 154.00 154.00 154.00 1,413
Oct 21, 2024 156.00 156.80 155.20 155.20 155.20 1,553
Oct 18, 2024 154.60 157.80 154.00 156.60 156.60 3,011
Oct 17, 2024 154.20 154.80 154.20 154.80 154.80 1,187
Oct 16, 2024 154.60 155.00 154.60 154.80 154.80 685
Oct 15, 2024 154.00 156.60 154.00 155.00 155.00 2,554
Oct 14, 2024 154.80 155.60 154.60 155.40 155.40 1,625
Oct 11, 2024 154.00 155.00 153.60 155.00 155.00 1,747
Oct 10, 2024 154.60 154.60 153.40 154.00 154.00 1,645
Oct 9, 2024 153.60 155.00 153.20 154.80 154.80 1,892
Oct 8, 2024 153.40 154.20 153.40 153.40 153.40 2,094
Oct 7, 2024 155.00 155.00 153.80 153.80 153.80 710
Oct 4, 2024 154.20 154.60 153.40 154.00 154.00 2,677
Oct 3, 2024 155.20 155.20 154.00 154.40 154.40 1,377
Oct 2, 2024 155.60 156.20 154.40 155.60 155.60 1,961
Oct 1, 2024 155.80 157.00 155.00 155.60 155.60 3,539
Sep 30, 2024 154.60 156.40 154.00 154.80 154.80 4,149
Sep 27, 2024 154.00 155.20 153.40 154.40 154.40 5,189
Sep 26, 2024 151.60 154.00 151.60 153.80 153.80 23,964
Sep 25, 2024 152.00 152.00 151.80 152.00 152.00 5,377
Sep 24, 2024 150.60 151.80 150.60 151.60 151.60 3,948
Sep 23, 2024 151.00 151.00 150.20 150.80 150.80 2,131
Sep 20, 2024 150.20 151.80 149.80 149.80 149.80 101,139
Sep 19, 2024 150.00 150.80 150.00 150.20 150.20 3,130
Sep 18, 2024 150.00 150.60 149.60 150.00 150.00 6,820
Sep 17, 2024 150.40 150.80 150.00 150.00 150.00 3,230
Sep 16, 2024 149.80 151.00 149.80 150.40 150.40 4,381
Sep 13, 2024 150.20 150.80 149.60 150.20 150.20 5,233
Sep 12, 2024 150.00 151.00 150.00 150.00 150.00 3,093
Sep 11, 2024 149.40 150.60 149.40 150.00 150.00 2,325
Sep 10, 2024 150.00 151.20 150.00 150.40 150.40 3,350
Sep 9, 2024 151.20 151.20 150.00 150.40 150.40 3,516
Sep 6, 2024 150.60 151.00 150.40 150.40 150.40 3,487
Sep 5, 2024 151.20 152.00 150.60 150.60 150.60 10,034
Sep 4, 2024 151.40 152.40 151.20 151.20 151.20 6,383
Sep 3, 2024 152.60 153.40 151.60 151.60 151.60 8,066
Sep 2, 2024 151.80 152.60 151.40 152.40 152.40 9,555
Aug 30, 2024 151.60 152.00 151.40 152.00 152.00 17,420
Aug 29, 2024 151.40 151.80 151.40 151.80 151.80 2,146
Aug 28, 2024 151.20 152.00 151.20 151.40 151.40 3,981
Aug 27, 2024 152.00 152.00 151.00 151.20 151.20 5,796
Aug 26, 2024 151.20 152.20 151.20 152.00 152.00 6,076
Aug 23, 2024 150.80 152.00 150.20 151.60 151.60 6,983
Aug 22, 2024 151.00 151.00 150.00 150.00 150.00 3,634
Aug 21, 2024 150.80 151.00 150.00 150.60 150.60 3,655
Aug 20, 2024 151.20 151.40 150.60 150.60 150.60 4,005
Aug 19, 2024 151.60 152.00 151.40 151.40 151.40 3,063
Aug 16, 2024 152.20 152.20 151.60 151.60 151.60 1,335
Aug 15, 2024 152.00 152.20 151.60 152.00 152.00 9,187
Aug 14, 2024 151.20 152.20 151.20 152.00 152.00 12,546
Aug 13, 2024 151.40 152.00 151.20 152.00 152.00 5,277
Aug 12, 2024 153.00 153.00 151.40 151.60 151.60 5,555
Aug 9, 2024 153.00 153.80 152.20 153.00 153.00 7,541
Aug 8, 2024 154.00 154.00 153.20 153.60 153.60 3,820
Aug 7, 2024 154.80 155.00 153.80 154.00 154.00 3,817
Aug 6, 2024 153.00 154.60 152.00 154.60 154.60 6,031
Aug 5, 2024 153.80 154.40 152.40 153.40 153.40 5,648
Aug 2, 2024 156.00 156.00 154.00 155.60 155.60 3,639
Aug 1, 2024 159.00 159.00 154.60 155.40 155.40 1,371
Jul 31, 2024 159.00 159.00 157.60 157.60 157.60 1,767
Jul 30, 2024 159.00 159.00 158.40 158.80 158.80 1,145
Jul 29, 2024 158.60 159.40 157.40 158.60 158.60 3,729
Jul 26, 2024 156.20 158.00 156.20 157.80 157.80 3,237
Jul 25, 2024 157.00 157.40 156.20 156.60 156.60 2,126
Jul 24, 2024 155.40 156.40 155.20 156.40 156.40 2,509
Jul 23, 2024 155.40 156.40 154.20 156.00 156.00 4,081
Jul 22, 2024 154.60 157.40 154.60 156.20 156.20 2,540
Jul 19, 2024 154.80 155.40 154.60 155.20 155.20 2,431
Jul 18, 2024 154.80 155.40 154.60 155.40 155.40 3,358
Jul 17, 2024 154.40 155.40 154.40 154.80 154.80 1,718
Jul 16, 2024 153.40 154.80 153.40 154.80 154.80 3,807
Jul 15, 2024 154.60 154.80 153.80 153.80 153.80 1,387
Jul 12, 2024 153.80 155.00 153.80 154.80 154.80 3,495
Jul 11, 2024 151.80 154.40 151.60 154.40 154.40 4,611
Jul 10, 2024 152.00 152.40 151.00 152.40 152.40 4,752
Jul 9, 2024 152.60 153.00 151.60 151.80 151.80 5,550
Jul 8, 2024 7.32 Dividend
Jul 8, 2024 152.60 153.40 151.60 153.00 153.00 6,029
Jul 5, 2024 158.20 160.20 157.20 160.20 152.88 11,059
Jul 4, 2024 158.00 158.40 155.20 158.40 151.16 16,156
Jul 3, 2024 158.40 158.60 157.80 158.20 150.97 4,067
Jul 2, 2024 157.60 159.00 157.60 159.00 151.73 4,737
Jul 1, 2024 156.80 158.80 156.80 158.40 151.16 3,139
Jun 28, 2024 158.20 158.20 157.40 157.60 150.40 3,373
Jun 27, 2024 158.20 158.20 157.60 158.00 150.78 4,047
Jun 26, 2024 158.00 158.20 157.20 157.20 150.02 4,816
Jun 25, 2024 158.80 158.80 158.20 158.20 150.97 2,355
Jun 24, 2024 157.60 158.60 157.60 158.60 151.35 1,733
Jun 21, 2024 157.40 159.00 157.40 157.80 150.59 20,798
Jun 20, 2024 158.00 158.20 157.00 158.00 150.78 2,625
Jun 19, 2024 158.20 158.20 157.40 157.80 150.59 -
Jun 18, 2024 159.60 159.60 158.40 158.80 151.54 2,570
Jun 17, 2024 158.80 159.40 158.00 159.20 151.93 7,296
Jun 14, 2024 158.60 161.40 158.60 160.60 153.26 8,492
Jun 13, 2024 160.40 160.80 159.80 160.00 152.69 2,555
Jun 12, 2024 161.00 161.00 160.00 160.60 153.26 4,052
Jun 11, 2024 159.80 161.60 159.80 160.80 153.45 6,480
Jun 10, 2024 160.00 160.60 158.40 160.60 153.26 3,916
Jun 7, 2024 159.80 160.00 159.60 160.00 152.69 1,828
Jun 6, 2024 158.80 159.80 158.80 159.80 152.50 2,780
Jun 5, 2024 159.00 159.40 158.80 159.40 152.12 2,289
Jun 4, 2024 159.20 159.40 158.20 159.40 152.12 3,802
Jun 3, 2024 159.80 159.80 157.60 158.20 150.97 6,247
May 31, 2024 159.60 160.00 159.00 159.80 152.50 6,422
May 30, 2024 158.00 159.80 158.00 159.60 152.31 3,696
May 29, 2024 158.00 158.60 158.00 158.60 151.35 1,145
May 28, 2024 159.00 159.20 158.20 158.40 151.16 1,433
May 27, 2024 159.60 159.60 158.40 158.80 151.54 1,661
May 24, 2024 159.00 159.20 158.40 159.20 151.93 3,846
May 23, 2024 158.00 159.00 158.00 159.00 151.73 1,835
May 22, 2024 158.80 159.00 157.60 159.00 151.73 2,840
May 21, 2024 159.20 159.20 158.40 158.80 151.54 1,780
May 20, 2024 158.40 159.20 158.20 159.00 151.73 1,987
May 17, 2024 155.20 159.20 155.20 159.20 151.93 3,515
May 16, 2024 155.20 156.40 155.20 156.40 149.25 3,280
May 15, 2024 155.80 156.40 155.00 156.20 149.06 4,993
May 14, 2024 155.80 155.80 155.20 155.80 148.68 2,378
May 13, 2024 154.60 155.60 154.60 155.60 148.49 2,626
May 10, 2024 154.20 155.00 153.60 155.00 147.92 3,159
May 9, 2024 153.80 154.20 153.60 154.20 147.15 758
May 8, 2024 154.00 154.40 153.60 154.40 147.35 8,422
May 7, 2024 154.60 154.60 153.60 154.60 147.54 2,397
May 6, 2024 153.80 154.60 153.80 154.60 147.54 2,234
May 3, 2024 154.40 154.40 153.60 154.40 147.35 962
May 2, 2024 154.20 154.60 153.80 154.60 147.54 1,897
Apr 30, 2024 154.20 154.60 153.80 154.60 147.54 1,604
Apr 29, 2024 153.80 154.20 153.60 154.20 147.15 4,350
Apr 26, 2024 154.60 154.80 153.60 154.40 147.35 2,801
Apr 25, 2024 154.00 154.80 153.60 154.20 147.15 2,404
Apr 24, 2024 154.00 154.60 154.00 154.60 147.54 751
Apr 23, 2024 154.00 154.20 152.40 154.00 146.96 2,793
Apr 22, 2024 154.80 154.80 153.40 154.00 146.96 3,224
Apr 19, 2024 154.00 154.40 153.40 154.00 146.96 2,532
Apr 18, 2024 153.00 154.80 153.00 154.40 147.35 3,299
Apr 17, 2024 154.40 154.60 152.60 153.60 146.58 5,242
Apr 16, 2024 153.20 154.00 152.60 154.00 146.96 6,939
Apr 15, 2024 154.80 154.80 153.80 154.00 146.96 4,473
Apr 12, 2024 155.00 155.00 154.40 154.80 147.73 4,777
Apr 11, 2024 155.20 155.80 154.40 155.00 147.92 2,882
Apr 10, 2024 154.60 155.40 154.40 155.00 147.92 3,404
Apr 9, 2024 155.40 155.60 153.60 155.20 148.11 11,876
Apr 8, 2024 155.40 155.80 155.20 155.60 148.49 2,586
Apr 5, 2024 155.40 156.00 155.20 155.80 148.68 5,404
Apr 4, 2024 155.40 156.40 155.40 156.40 149.25 1,717
Apr 3, 2024 155.40 156.20 155.40 156.20 149.06 2,965
Apr 2, 2024 155.60 156.40 155.00 155.00 147.92 2,963
Mar 28, 2024 156.00 156.20 155.60 156.00 148.87 3,629
Mar 27, 2024 155.00 156.40 155.00 156.00 148.87 2,589
Mar 26, 2024 155.00 156.00 155.00 155.60 148.49 659
Mar 25, 2024 156.00 156.00 155.20 155.40 148.30 3,827
Mar 22, 2024 156.00 156.00 155.20 155.20 148.11 4,441
Mar 21, 2024 155.60 156.40 155.60 156.40 149.25 2,692
Mar 20, 2024 156.00 156.60 155.60 155.60 148.49 2,266
Mar 19, 2024 156.20 156.40 156.00 156.00 148.87 2,140
Mar 18, 2024 155.80 156.40 155.80 156.40 149.25 1,368
Mar 15, 2024 156.00 156.60 155.60 156.20 149.06 6,046
Mar 14, 2024 156.20 156.40 155.60 155.60 148.49 3,963
Mar 13, 2024 155.60 157.00 155.60 156.40 149.25 4,532
Mar 12, 2024 155.40 156.40 155.40 156.20 149.06 4,273
Mar 11, 2024 156.20 156.40 155.40 156.40 149.25 2,619
Mar 8, 2024 156.40 156.60 156.20 156.60 149.44 1,770
Mar 7, 2024 156.60 156.60 156.20 156.60 149.44 2,413
Mar 6, 2024 156.40 156.60 156.20 156.60 149.44 1,701
Mar 5, 2024 156.40 157.00 156.20 156.60 149.44 2,363
Mar 4, 2024 156.20 156.60 156.00 156.60 149.44 3,106
Mar 1, 2024 157.00 157.20 156.20 156.80 149.64 2,199
Feb 29, 2024 156.60 157.20 156.00 156.60 149.44 14,097
Feb 28, 2024 156.20 156.80 156.00 156.80 149.64 1,994
Feb 27, 2024 156.20 156.60 156.00 156.40 149.25 1,362
Feb 26, 2024 156.20 156.80 156.00 156.60 149.44 2,400
Feb 23, 2024 156.20 156.80 156.00 156.00 148.87 2,350
Feb 22, 2024 156.40 157.00 155.80 157.00 149.83 3,684
Feb 21, 2024 156.20 156.80 156.20 156.40 149.25 2,874
Feb 20, 2024 156.00 156.80 156.00 156.00 148.87 1,670
Feb 19, 2024 158.00 158.00 155.60 156.20 149.06 5,789
Feb 16, 2024 157.00 158.80 157.00 158.80 151.54 2,933
Feb 15, 2024 157.20 159.00 157.20 158.40 151.16 4,562
Feb 14, 2024 156.00 158.20 156.00 158.00 150.78 3,312
Feb 13, 2024 155.40 156.80 155.40 156.80 149.64 3,068
Feb 12, 2024 155.60 156.00 155.40 155.80 148.68 2,629
Feb 9, 2024 155.40 156.00 155.40 155.40 148.30 2,026
Feb 8, 2024 155.20 156.00 155.20 155.60 148.49 3,044
Feb 7, 2024 155.40 156.00 155.20 155.40 148.30 1,448
Feb 6, 2024 156.60 156.80 155.40 155.60 148.49 2,514
Feb 5, 2024 155.00 156.80 155.00 156.80 149.64 5,657
Feb 2, 2024 156.00 156.00 154.60 155.40 148.30 2,226
Feb 1, 2024 156.80 156.80 154.60 155.00 147.92 3,404
Jan 31, 2024 156.40 156.80 155.40 155.40 148.30 4,221
Jan 30, 2024 156.40 156.80 156.40 156.40 149.25 897
Jan 29, 2024 156.40 156.80 156.40 156.40 149.25 1,267
Jan 26, 2024 157.00 157.00 156.20 156.40 149.25 1,650
Jan 25, 2024 156.40 157.00 156.00 156.20 149.06 1,918
Jan 24, 2024 156.80 157.00 156.60 157.00 149.83 903
Jan 23, 2024 156.80 157.00 156.40 157.00 149.83 4,223
Jan 22, 2024 157.00 157.00 156.20 156.60 149.44 4,339
Jan 19, 2024 157.60 157.60 156.60 156.80 149.64 2,095
Jan 18, 2024 157.80 157.80 157.00 157.00 149.83 2,006
Jan 17, 2024 158.80 158.80 156.60 157.80 150.59 2,213
Jan 16, 2024 157.60 158.80 157.20 158.80 151.54 2,336
Jan 15, 2024 157.40 157.40 156.40 157.20 150.02 1,301
Jan 12, 2024 157.60 157.60 156.40 156.60 149.44 1,777
Jan 11, 2024 157.40 157.60 155.60 156.00 148.87 3,082
Jan 10, 2024 158.00 158.00 156.40 156.40 149.25 2,995
Jan 9, 2024 155.80 158.00 155.80 158.00 150.78 5,937
Jan 8, 2024 155.20 155.80 155.00 155.80 148.68 2,052
Jan 5, 2024 155.40 155.40 154.00 154.80 147.73 4,696
Jan 4, 2024 155.40 155.40 154.40 155.20 148.11 2,297
Jan 3, 2024 153.60 155.00 153.20 155.00 147.92 4,074
Jan 2, 2024 153.40 154.00 153.20 153.20 146.20 2,233
Dec 29, 2023 154.40 154.40 154.00 154.20 147.15 451
Dec 28, 2023 153.60 154.20 153.60 154.20 147.15 1,205
Dec 27, 2023 154.00 154.60 153.80 153.80 146.77 3,015
Dec 22, 2023 154.00 154.40 153.60 154.40 147.35 1,916
Dec 21, 2023 153.00 154.00 153.00 154.00 146.96 2,875
Dec 20, 2023 152.20 153.00 152.00 153.00 146.01 4,159
Dec 19, 2023 151.80 152.60 151.40 152.60 145.63 8,139
Dec 18, 2023 152.60 152.60 151.20 151.80 144.86 13,982

Related Tickers

SEW.DE Semperit Aktiengesellschaft Holding
12.00
+0.17%
 
RSL2.DE R. STAHL AG
17.10
-1.72%
 
DAR.DE DATRON AG
7.50
-0.66%
 
S9I.DE Stemmer Imaging AG
53.60
0.00%
 
PAR.DE Parker-Hannifin Corporation
641.20
-0.77%
 
ILT.DE Illinois Tool Works Inc.
257.30
-1.11%
 
MXHN.DE MAX Automation SE
6.16
-0.32%
 
GSC1.DE Gesco SE
13.75
+2.23%
 
WSU.DE WashTec AG
39.60
-1.00%
 
SNG.DE Singulus Technologies AG
1.2250
+4.70%