PFV.DE - Pfeiffer Vacuum Technology AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 2019158.60159.20156.80156.80156.803,953
Nov 15, 2019159.00159.00157.10158.50158.509,535
Nov 14, 2019157.20158.50155.30157.80157.8018,357
Nov 13, 2019155.90157.60155.30157.10157.1010,386
Nov 12, 2019158.10159.80155.70157.10157.1015,550
Nov 11, 2019155.40160.00155.40159.20159.2023,788
Nov 08, 2019154.00156.90153.00156.80156.8019,463
Nov 07, 2019153.50156.90153.50154.80154.8034,576
Nov 06, 2019146.90163.30146.90154.70154.7071,058
Nov 05, 2019141.10148.40141.10147.90147.9048,563
Nov 04, 2019144.50148.50143.80143.80143.8056,960
Nov 01, 2019140.30144.40140.30144.20144.209,741
Oct 31, 2019141.40142.10139.60140.30140.307,471
Oct 30, 2019142.50144.30138.70141.20141.2037,290
Oct 29, 2019144.60144.90141.40142.50142.5015,063
Oct 28, 2019141.60144.20140.70143.60143.6013,378
Oct 25, 2019138.70141.00137.70140.70140.708,880
Oct 24, 2019137.80138.90137.50138.30138.307,764
Oct 23, 2019135.60138.50135.40137.30137.306,895
Oct 22, 2019135.60138.30135.60135.90135.909,681
Oct 21, 2019135.70138.30135.70137.30137.308,591
Oct 18, 2019134.30136.50134.30135.30135.308,661
Oct 17, 2019132.60137.50132.60135.00135.0013,740
Oct 16, 2019131.30135.50131.20133.70133.7014,397
Oct 15, 2019129.70132.70129.70131.80131.8013,102
Oct 14, 2019126.40131.10126.40130.50130.5014,611
Oct 11, 2019123.50127.70123.20127.60127.6027,874
Oct 10, 2019123.00124.40121.30122.50122.5021,952
Oct 09, 2019122.20124.40121.80123.80123.8016,236
Oct 08, 2019122.30124.00120.80122.50122.5015,668
Oct 07, 2019124.00125.20122.10122.90122.908,585
Oct 04, 2019124.10124.30122.20123.70123.7011,856
Oct 02, 2019123.10123.70120.60122.60122.6028,181
Oct 01, 2019125.70126.80122.40122.50122.5018,903
Sep 30, 2019123.60125.10123.50124.60124.6019,013
Sep 27, 2019121.10123.10120.80123.10123.1015,506
Sep 26, 2019118.80122.40118.80121.00121.0045,178
Sep 25, 2019128.10132.00117.00118.30118.30214,917
Sep 24, 2019145.30150.20145.00149.80149.8026,287
Sep 23, 2019147.40147.40144.40146.50146.5015,766
Sep 20, 2019148.50148.50146.40146.40146.4014,796
Sep 19, 2019148.20149.40146.80147.60147.608,112
Sep 18, 2019147.80149.90146.80147.50147.5015,418
Sep 17, 2019147.20148.20146.30147.80147.809,436
Sep 16, 2019146.90148.80146.70147.60147.606,887
Sep 13, 2019146.50149.10146.50148.00148.0017,537
Sep 12, 2019146.50149.10145.50147.10147.1011,273
Sep 11, 2019142.70146.60142.00145.90145.9016,853
Sep 10, 2019143.20144.60143.00143.90143.9014,408
Sep 09, 2019140.60143.50139.90143.40143.408,130
Sep 06, 2019139.50140.10138.20139.40139.4012,108
Sep 05, 2019137.30140.40137.30139.10139.1017,605
Sep 04, 2019137.00138.90137.00137.70137.705,366
Sep 03, 2019137.30137.40135.80135.80135.804,571
Sep 02, 2019136.10137.70136.10136.60136.608,585
Aug 30, 2019135.30138.00135.30136.40136.408,452
Aug 29, 2019133.40135.40132.70134.80134.809,559
Aug 28, 2019133.10134.00132.10133.30133.308,875
Aug 27, 2019133.60134.00132.20133.40133.409,119
Aug 26, 2019132.10134.30131.90133.90133.906,225
Aug 23, 2019134.20135.00131.70133.20133.2015,448
Aug 22, 2019133.10133.90132.30133.10133.1013,082
Aug 21, 2019131.00134.10131.00133.00133.0010,637
Aug 20, 2019128.10131.80126.80130.00130.0015,055
Aug 19, 2019127.90130.30126.90128.00128.0016,076
Aug 16, 2019123.90127.70123.10127.70127.7014,469
Aug 15, 2019123.80126.40121.20122.20122.2029,512
Aug 14, 2019123.10123.10120.90120.90120.909,131
Aug 13, 2019120.40123.30119.60122.80122.8016,221
Aug 12, 2019122.10122.50120.50120.70120.708,026
Aug 09, 2019122.40123.00119.90120.70120.7014,053
Aug 08, 2019118.20121.70117.70121.70121.7024,255
Aug 07, 2019122.00122.10114.40116.70116.7041,507
Aug 06, 2019123.00123.50120.80120.90120.9021,122
Aug 05, 2019121.00122.60120.10121.80121.8033,621
Aug 02, 2019125.50125.50121.00121.80121.8017,388
Aug 01, 2019125.20127.10125.20126.20126.2017,815
Jul 31, 2019127.30128.40125.40125.90125.9019,387
Jul 30, 2019130.80131.60127.20127.50127.5021,199
Jul 29, 2019132.20133.10130.90131.10131.107,012
Jul 26, 2019131.20133.20131.20132.70132.7010,688
Jul 25, 2019130.00133.20129.30132.30132.3014,281
Jul 24, 2019126.50130.50126.50129.90129.9020,201
Jul 23, 2019121.70126.00121.70125.80125.8016,517
Jul 22, 2019122.00122.60119.80121.50121.5027,726
Jul 19, 2019123.00125.10117.00122.20122.2065,948
Jul 18, 2019125.10126.10123.00123.60123.6013,334
Jul 17, 2019125.60127.80125.00125.50125.509,681
Jul 16, 2019125.10126.70125.10125.90125.904,836
Jul 15, 2019124.50126.20124.30125.10125.105,540
Jul 12, 2019123.30125.40123.30124.60124.6010,506
Jul 11, 2019124.80125.20122.80123.00123.009,473
Jul 10, 2019124.20126.10124.20124.60124.609,979
Jul 09, 2019124.60125.50123.80124.70124.7018,481
Jul 08, 2019124.50126.60124.50125.00125.008,171
Jul 05, 2019128.10128.10123.80125.20125.2012,501
Jul 04, 2019126.70129.30126.70127.30127.308,551
Jul 03, 2019128.00128.40126.90126.90126.907,055
Jul 02, 2019127.90128.50126.30127.10127.109,705
Jul 01, 2019130.40132.30128.30128.50128.5016,437
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...