Berlin - Delayed Quote EUR

Pfizer Inc (PFE.BE)

23.64 -0.25 (-1.05%)
At close: 8:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.64 23.64 23.64 23.64 23.64 32
Apr 25, 2024 24.40 24.40 23.89 23.89 23.89 32
Apr 24, 2024 24.55 24.55 24.55 24.55 24.55 -
Apr 23, 2024 24.62 24.77 24.62 24.77 24.77 25
Apr 22, 2024 24.39 24.48 24.39 24.48 24.48 940
Apr 19, 2024 23.72 23.82 23.72 23.82 23.82 455
Apr 18, 2024 23.76 23.83 23.76 23.83 23.83 120
Apr 17, 2024 24.19 24.19 24.19 24.19 24.19 -
Apr 16, 2024 24.34 24.34 24.34 24.34 24.34 -
Apr 15, 2024 24.40 24.40 24.40 24.40 24.40 215
Apr 12, 2024 24.61 24.61 24.60 24.60 24.60 45
Apr 11, 2024 24.47 24.47 24.47 24.47 24.47 -
Apr 10, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 9, 2024 24.44 24.72 24.44 24.72 24.72 304
Apr 8, 2024 24.65 24.65 24.65 24.65 24.65 4
Apr 5, 2024 24.64 24.71 24.49 24.49 24.49 515
Apr 4, 2024 25.11 25.11 25.11 25.11 25.11 -
Apr 3, 2024 25.50 25.50 25.50 25.50 25.50 -
Apr 2, 2024 25.87 25.87 25.87 25.87 25.87 40
Mar 28, 2024 25.55 25.80 25.55 25.80 25.80 20
Mar 27, 2024 25.55 25.55 25.55 25.55 25.55 59
Mar 26, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 25, 2024 25.50 25.50 25.50 25.50 25.50 -
Mar 22, 2024 25.55 25.55 25.55 25.55 25.55 -
Mar 21, 2024 25.40 25.55 25.40 25.55 25.55 10
Mar 20, 2024 25.35 25.35 25.35 25.35 25.35 -
Mar 19, 2024 25.45 25.45 25.45 25.45 25.45 -
Mar 18, 2024 25.80 25.80 25.65 25.65 25.65 25
Mar 15, 2024 25.80 25.80 25.80 25.80 25.80 -
Mar 14, 2024 25.80 26.05 25.80 26.05 26.05 100
Mar 13, 2024 25.65 25.95 25.65 25.95 25.95 115
Mar 12, 2024 25.90 25.90 25.90 25.90 25.90 -
Mar 11, 2024 24.85 24.85 24.85 24.85 24.85 -
Mar 8, 2024 24.55 24.60 24.55 24.60 24.60 50
Mar 7, 2024 24.85 25.00 24.85 25.00 25.00 2
Mar 6, 2024 24.00 24.00 24.00 24.00 24.00 -
Mar 5, 2024 23.85 24.30 23.85 24.30 24.30 250
Mar 4, 2024 24.45 24.45 23.75 23.75 23.75 1,457
Mar 1, 2024 24.60 24.60 24.60 24.60 24.60 -
Feb 29, 2024 24.85 24.85 24.85 24.85 24.85 -
Feb 28, 2024 24.70 25.05 24.70 25.05 25.05 104
Feb 27, 2024 25.00 25.00 24.80 24.85 24.85 102
Feb 26, 2024 25.65 25.65 25.45 25.45 25.45 157
Feb 23, 2024 25.45 25.45 25.45 25.45 25.45 -
Feb 22, 2024 25.50 25.50 25.50 25.50 25.50 -
Feb 21, 2024 25.50 25.50 25.50 25.50 25.50 -
Feb 20, 2024 25.70 25.70 25.70 25.70 25.70 -
Feb 19, 2024 25.60 25.60 25.60 25.60 25.60 188
Feb 16, 2024 25.50 25.50 25.50 25.50 25.50 -
Feb 15, 2024 25.25 25.25 25.25 25.25 25.25 -
Feb 14, 2024 25.15 25.15 25.15 25.15 25.15 -
Feb 13, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 12, 2024 25.55 25.55 25.50 25.50 25.50 50
Feb 9, 2024 25.55 25.55 25.55 25.55 25.55 -
Feb 8, 2024 25.55 25.55 25.50 25.50 25.50 150
Feb 7, 2024 25.55 25.55 25.55 25.55 25.55 196
Feb 6, 2024 24.65 24.70 24.65 24.70 24.70 17
Feb 5, 2024 24.95 24.95 24.80 24.80 24.80 140
Feb 2, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 1, 2024 25.10 25.10 25.10 25.10 25.10 -
Jan 31, 2024 25.00 25.00 25.00 25.00 25.00 -
Jan 30, 2024 25.50 25.50 25.50 25.50 25.50 -
Jan 29, 2024 25.25 25.40 25.25 25.40 25.40 4
Jan 26, 2024 25.35 25.35 25.35 25.35 25.35 -
Jan 25, 2024 0.42 Dividend
Jan 25, 2024 25.70 25.70 25.70 25.70 25.70 -
Jan 24, 2024 26.20 26.25 26.20 26.25 25.83 50
Jan 23, 2024 26.00 26.00 26.00 26.00 25.58 -
Jan 22, 2024 26.10 26.10 26.00 26.00 25.58 112
Jan 19, 2024 25.85 25.85 25.85 25.85 25.44 -
Jan 18, 2024 25.80 25.80 25.80 25.80 25.39 -
Jan 17, 2024 25.95 25.95 25.95 25.95 25.53 16
Jan 16, 2024 26.15 26.15 26.15 26.15 25.73 -
Jan 15, 2024 26.40 26.40 26.20 26.20 25.78 207
Jan 12, 2024 25.90 25.90 25.90 25.90 25.49 21
Jan 11, 2024 26.35 26.35 26.35 26.35 25.93 -
Jan 10, 2024 27.00 27.05 26.50 26.50 26.08 1,560
Jan 9, 2024 27.05 27.05 27.00 27.00 26.57 5
Jan 8, 2024 26.90 26.90 26.90 26.90 26.47 270
Jan 5, 2024 26.55 26.70 26.55 26.70 26.27 56
Jan 4, 2024 27.25 27.25 26.80 26.80 26.37 200
Jan 3, 2024 27.30 27.55 27.30 27.55 27.11 275
Jan 2, 2024 26.15 27.50 26.15 27.50 27.06 578
Dec 29, 2023 26.10 26.15 26.10 26.15 25.73 104
Dec 28, 2023 25.75 25.75 25.75 25.75 25.34 -
Dec 27, 2023 25.65 25.65 25.65 25.65 25.24 64
Dec 22, 2023 25.75 25.90 25.65 25.90 25.49 600
Dec 21, 2023 25.30 25.70 25.30 25.70 25.29 238
Dec 20, 2023 25.70 25.85 25.65 25.85 25.44 166
Dec 19, 2023 24.65 24.80 24.65 24.80 24.40 100
Dec 18, 2023 24.55 24.85 24.55 24.85 24.45 1,008
Dec 15, 2023 23.95 24.00 23.95 24.00 23.62 110
Dec 14, 2023 24.50 24.60 23.90 23.90 23.52 261
Dec 13, 2023 26.50 26.50 24.00 24.40 24.01 831
Dec 12, 2023 26.55 26.55 26.40 26.55 26.13 160
Dec 11, 2023 26.60 26.85 26.50 26.50 26.08 121
Dec 8, 2023 26.50 26.65 26.50 26.65 26.22 50
Dec 7, 2023 26.75 26.75 26.75 26.75 26.32 -
Dec 6, 2023 27.00 27.20 27.00 27.20 26.76 508
Dec 5, 2023 27.05 27.05 27.05 27.05 26.62 -
Dec 4, 2023 26.50 26.50 26.50 26.50 26.08 80
Dec 1, 2023 27.85 27.85 27.85 27.85 27.40 3
Nov 30, 2023 27.40 27.60 27.40 27.60 27.16 110
Nov 29, 2023 27.00 27.00 27.00 27.00 26.57 -
Nov 28, 2023 27.50 27.50 27.00 27.00 26.57 91
Nov 27, 2023 27.70 27.70 27.45 27.45 27.01 100
Nov 24, 2023 27.80 27.80 27.80 27.80 27.36 -
Nov 23, 2023 27.75 27.75 27.75 27.75 27.31 50
Nov 22, 2023 27.75 27.75 27.75 27.75 27.31 -
Nov 21, 2023 27.40 27.40 27.40 27.40 26.96 -
Nov 20, 2023 27.45 27.45 27.45 27.45 27.01 -
Nov 17, 2023 27.55 27.60 27.55 27.60 27.16 4
Nov 16, 2023 27.85 27.90 27.85 27.90 27.45 35
Nov 15, 2023 26.85 27.50 26.85 27.50 27.06 409
Nov 14, 2023 27.05 27.05 27.05 27.05 26.62 -
Nov 13, 2023 27.45 27.45 27.25 27.25 26.81 26
Nov 10, 2023 27.80 27.85 27.80 27.85 27.40 100
Nov 9, 2023 0.41 Dividend
Nov 9, 2023 28.30 28.30 28.30 28.30 27.85 -
Nov 8, 2023 29.15 29.15 28.70 28.70 27.84 165
Nov 7, 2023 29.00 29.00 29.00 29.00 28.13 -
Nov 6, 2023 29.20 29.20 29.10 29.10 28.23 250
Nov 3, 2023 28.65 28.65 28.65 28.65 27.79 -
Nov 2, 2023 28.80 28.80 28.80 28.80 27.93 -
Nov 1, 2023 28.85 28.85 28.85 28.85 27.98 -
Oct 31, 2023 28.80 28.80 28.80 28.80 27.93 -
Oct 30, 2023 28.70 28.70 28.70 28.70 27.84 55
Oct 27, 2023 29.50 29.50 29.50 29.50 28.61 50
Oct 26, 2023 29.20 29.70 29.20 29.70 28.81 135
Oct 25, 2023 28.70 28.70 28.70 28.70 27.84 -
Oct 24, 2023 28.90 28.90 28.70 28.70 27.84 51
Oct 23, 2023 29.05 29.05 29.05 29.05 28.18 1
Oct 20, 2023 29.35 29.35 29.35 29.35 28.47 -
Oct 19, 2023 29.70 29.80 29.70 29.80 28.90 100
Oct 18, 2023 30.85 30.85 30.85 30.85 29.92 -
Oct 17, 2023 31.60 31.60 31.60 31.60 30.65 -
Oct 16, 2023 29.50 32.00 29.50 31.35 30.41 1,993
Oct 13, 2023 31.20 31.20 31.20 31.20 30.26 160
Oct 12, 2023 31.10 31.25 31.10 31.25 30.31 323
Oct 11, 2023 31.20 31.20 31.20 31.20 30.26 -
Oct 10, 2023 31.40 31.40 31.40 31.40 30.46 -
Oct 9, 2023 31.00 31.00 31.00 31.00 30.07 -
Oct 6, 2023 31.65 31.80 31.65 31.80 30.84 70
Oct 5, 2023 31.50 31.50 31.50 31.50 30.55 -
Oct 4, 2023 32.25 32.40 32.25 32.40 31.43 18
Oct 3, 2023 32.35 32.35 32.35 32.35 31.38 -
Oct 2, 2023 31.40 31.40 31.40 31.40 30.46 -
Sep 29, 2023 30.35 30.35 30.35 30.35 29.44 -
Sep 28, 2023 30.50 30.50 30.50 30.50 29.58 -
Sep 27, 2023 30.65 30.80 30.65 30.80 29.87 1,350
Sep 26, 2023 31.05 31.10 31.05 31.10 30.17 6
Sep 25, 2023 30.80 30.80 30.80 30.80 29.87 -
Sep 22, 2023 30.85 30.85 30.65 30.65 29.73 32
Sep 21, 2023 31.50 31.50 31.50 31.50 30.55 75
Sep 20, 2023 31.75 31.75 31.75 31.75 30.80 -
Sep 19, 2023 31.45 31.45 31.45 31.45 30.50 -
Sep 18, 2023 31.95 31.95 31.40 31.40 30.46 300
Sep 15, 2023 32.00 32.00 32.00 32.00 31.04 -
Sep 14, 2023 31.65 32.00 31.65 32.00 31.04 20
Sep 13, 2023 31.75 31.90 31.75 31.90 30.94 2
Sep 12, 2023 31.50 31.65 31.50 31.65 30.70 100
Sep 11, 2023 31.90 31.90 31.90 31.90 30.94 -
Sep 8, 2023 32.00 32.00 32.00 32.00 31.04 -
Sep 7, 2023 32.05 32.05 32.05 32.05 31.09 -
Sep 6, 2023 32.95 32.95 32.95 32.95 31.96 -
Sep 5, 2023 33.20 33.20 33.20 33.20 32.20 -
Sep 4, 2023 33.10 33.10 33.10 33.10 32.11 1,200
Sep 1, 2023 32.70 32.70 32.70 32.70 31.72 -
Aug 31, 2023 32.85 33.10 32.85 33.10 32.11 200
Aug 30, 2023 33.40 33.40 33.40 33.40 32.40 -
Aug 29, 2023 33.45 33.45 33.45 33.45 32.44 -
Aug 28, 2023 33.60 33.65 33.60 33.65 32.64 2
Aug 25, 2023 33.50 33.50 33.50 33.50 32.49 -
Aug 24, 2023 33.70 33.70 33.70 33.70 32.69 1
Aug 23, 2023 33.95 34.20 33.95 34.20 33.17 105
Aug 22, 2023 33.95 33.95 33.95 33.95 32.93 -
Aug 21, 2023 33.55 33.55 33.55 33.55 32.54 -
Aug 18, 2023 33.50 33.50 33.50 33.50 32.49 -
Aug 17, 2023 32.60 32.60 32.60 32.60 31.62 -
Aug 16, 2023 32.35 32.45 32.35 32.45 31.47 300
Aug 15, 2023 32.95 32.95 32.65 32.65 31.67 30
Aug 14, 2023 32.90 32.90 32.90 32.90 31.91 -
Aug 11, 2023 32.45 32.95 32.45 32.95 31.96 150
Aug 10, 2023 32.65 32.65 32.65 32.65 31.67 -
Aug 9, 2023 32.35 32.80 32.35 32.80 31.81 2
Aug 8, 2023 32.35 32.60 32.35 32.60 31.62 5
Aug 7, 2023 31.90 31.90 31.90 31.90 30.94 -
Aug 4, 2023 31.95 31.95 31.90 31.90 30.94 780
Aug 3, 2023 32.35 32.35 32.35 32.35 31.38 -
Aug 2, 2023 32.25 32.50 32.25 32.30 31.33 130
Aug 1, 2023 32.80 32.80 32.80 32.80 31.81 -
Jul 31, 2023 32.80 32.85 32.80 32.85 31.86 114
Jul 28, 2023 33.00 33.00 33.00 33.00 32.01 -
Jul 27, 2023 0.41 Dividend
Jul 27, 2023 33.35 33.35 33.30 33.30 32.30 87
Jul 26, 2023 33.50 33.50 33.50 33.50 32.10 30
Jul 25, 2023 33.95 33.95 33.95 33.95 32.53 2
Jul 24, 2023 33.75 33.75 33.50 33.50 32.10 218
Jul 21, 2023 33.00 33.00 33.00 33.00 31.62 -
Jul 20, 2023 32.45 33.05 32.45 33.05 31.66 150
Jul 19, 2023 32.20 32.20 32.20 32.20 30.85 -
Jul 18, 2023 31.75 32.30 31.75 32.30 30.95 60
Jul 17, 2023 32.30 32.35 32.30 32.35 30.99 173
Jul 14, 2023 32.20 32.35 32.20 32.35 30.99 310
Jul 13, 2023 32.30 32.30 32.30 32.30 30.95 2
Jul 12, 2023 32.60 32.60 32.60 32.60 31.23 -
Jul 11, 2023 32.35 32.35 32.35 32.35 30.99 -
Jul 10, 2023 32.40 32.45 32.40 32.45 31.09 62
Jul 7, 2023 32.65 32.65 32.55 32.55 31.19 2
Jul 6, 2023 33.45 33.45 33.35 33.40 32.00 10
Jul 5, 2023 33.60 33.60 33.60 33.60 32.19 -
Jul 4, 2023 33.50 33.50 33.50 33.50 32.10 -
Jul 3, 2023 33.40 33.40 33.40 33.40 32.00 -
Jun 30, 2023 33.15 33.35 33.15 33.15 31.76 400
Jun 29, 2023 33.40 33.40 33.40 33.40 32.00 2
Jun 28, 2023 33.15 33.15 33.15 33.15 31.76 -
Jun 27, 2023 33.70 33.70 33.70 33.70 32.29 184
Jun 26, 2023 35.05 35.05 35.05 35.05 33.58 -
Jun 23, 2023 35.50 35.50 35.40 35.40 33.92 405
Jun 22, 2023 35.30 35.30 35.05 35.05 33.58 5
Jun 21, 2023 36.00 36.00 35.95 35.95 34.44 2
Jun 20, 2023 36.50 36.50 36.50 36.50 34.97 -
Jun 19, 2023 36.50 36.50 36.50 36.50 34.97 -
Jun 16, 2023 36.30 36.30 36.30 36.30 34.78 -
Jun 15, 2023 36.25 36.25 36.25 36.25 34.73 -
Jun 14, 2023 37.30 37.30 37.30 37.30 35.74 -
Jun 13, 2023 36.90 36.90 36.90 36.90 35.35 -
Jun 12, 2023 36.25 36.25 36.25 36.25 34.73 270
Jun 9, 2023 36.15 36.50 36.15 36.50 34.97 3
Jun 8, 2023 36.20 36.20 36.20 36.20 34.68 -
Jun 7, 2023 35.90 35.90 35.90 35.90 34.39 -
Jun 6, 2023 35.90 35.90 35.90 35.90 34.39 -
Jun 5, 2023 35.60 36.25 35.60 36.25 34.73 35
Jun 2, 2023 35.30 35.30 35.30 35.30 33.82 -
Jun 1, 2023 35.60 35.60 35.60 35.60 34.11 -
May 31, 2023 34.50 34.70 34.50 34.70 33.25 300
May 30, 2023 35.25 35.25 35.25 35.25 33.77 -
May 29, 2023 35.05 35.05 35.05 35.05 33.58 -
May 26, 2023 35.20 35.50 35.20 35.50 34.01 1,000
May 25, 2023 35.95 35.95 35.95 35.95 34.44 -
May 24, 2023 36.95 37.00 36.35 36.35 34.83 31
May 23, 2023 35.85 35.85 35.55 35.55 34.06 100
May 22, 2023 33.95 33.95 33.95 33.95 32.53 -
May 19, 2023 33.90 33.90 33.90 33.90 32.48 100
May 18, 2023 33.90 33.90 33.90 33.90 32.48 -
May 17, 2023 34.05 34.05 34.05 34.05 32.62 -
May 16, 2023 34.10 34.10 34.10 34.10 32.67 -
May 15, 2023 34.35 34.35 34.35 34.35 32.91 -
May 12, 2023 34.40 34.40 34.40 34.40 32.96 -
May 11, 2023 0.41 Dividend
May 11, 2023 34.60 34.60 34.20 34.20 32.77 10
May 10, 2023 35.10 35.25 34.90 34.90 33.04 32
May 9, 2023 35.15 35.15 35.15 35.15 33.28 -
May 8, 2023 34.90 34.90 34.90 34.90 33.04 -
May 5, 2023 34.65 34.80 34.65 34.80 32.95 50
May 4, 2023 34.60 34.60 34.60 34.60 32.76 -
May 3, 2023 35.30 35.30 35.30 35.30 33.42 -
May 2, 2023 35.05 35.05 35.05 35.05 33.19 2,000
Apr 28, 2023 35.05 35.05 35.05 35.05 33.19 -
Apr 27, 2023 34.95 34.95 34.95 34.95 33.09 -
Apr 26, 2023 35.75 35.75 34.95 34.95 33.09 101