XETRA - Delayed Quote
EUR
Pfizer Inc. (PFE.DE)
26.32
-1.01
(-3.71%)
At close: November 6 at 5:35:33 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
26.12
26.33
25.75
26.32
26.32
53,820
Nov 6, 2026
0.38588202
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2026
27.54
28.03
27.31
27.33
26.90
75,588
Nov 4, 2026
26.73
27.41
26.70
27.18
26.76
47,403
Nov 3, 2026
27.50
27.99
27.02
27.22
26.79
93,639
Nov 2, 2026
27.16
27.31
27.00
27.17
26.74
25,892
Oct 30, 2026
27.02
27.42
26.92
27.34
26.91
198,230
Oct 29, 2026
26.64
27.12
26.59
26.59
26.17
22,236
Oct 28, 2026
26.67
26.75
26.29
26.29
25.88
16,721
Oct 27, 2026
26.70
26.77
26.48
26.65
26.23
19,098
Oct 26, 2026
26.81
27.00
26.65
26.65
26.23
18,996
Oct 23, 2026
27.07
27.11
26.67
26.89
26.46
32,981
Oct 22, 2026
26.70
27.07
26.65
27.06
26.63
59,203
Oct 21, 2026
26.63
26.77
26.53
26.53
26.12
26,992
Oct 20, 2026
26.25
26.90
26.25
26.81
26.39
46,931
Oct 19, 2026
26.26
26.45
26.08
26.13
25.71
26,987
Oct 16, 2026
26.17
26.37
26.11
26.30
25.89
19,364
Oct 15, 2026
26.18
26.64
26.18
26.59
26.18
68,595
Oct 14, 2026
25.33
26.30
25.33
26.25
25.84
75,819
Oct 13, 2026
25.50
25.60
25.16
25.32
24.92
19,555
Oct 12, 2026
25.23
25.47
25.22
25.42
25.02
34,137
Oct 9, 2026
24.66
25.10
24.66
24.98
24.59
78,324
Oct 8, 2026
25.00
25.05
24.60
24.67
24.28
15,715
Oct 7, 2026
24.52
25.11
24.50
25.08
24.69
90,890
Oct 6, 2026
24.47
24.74
24.19
24.47
24.08
40,087
Oct 5, 2026
24.83
24.93
24.28
24.40
24.02
53,729
Oct 2, 2026
25.00
25.11
24.59
24.63
24.24
23,843
Oct 1, 2026
25.17
25.28
25.05
25.23
24.83
34,616
Sep 30, 2026
25.31
25.37
25.20
25.28
24.89
15,047
Sep 29, 2026
25.25
25.51
24.93
24.98
24.58
60,105
Sep 28, 2026
25.20
25.27
25.01
25.14
24.74
40,581
Sep 25, 2026
24.93
25.00
24.71
24.81
24.42
22,690
Sep 24, 2026
24.76
25.36
24.63
25.10
24.71
79,853
Sep 23, 2026
24.46
24.66
24.41
24.61
24.23
30,331
Sep 22, 2026
24.18
24.42
24.02
24.39
24.00
40,420
Sep 21, 2026
24.07
24.20
24.03
24.08
23.70
18,978
Sep 18, 2026
24.10
24.17
23.87
23.96
23.58
17,279
Sep 17, 2026
24.02
24.19
23.97
24.19
23.81
22,771
Sep 16, 2026
23.84
23.97
23.78
23.89
23.51
6,559
Sep 15, 2026
23.94
24.00
23.83
23.86
23.48
15,954
Sep 14, 2026
24.06
24.43
24.01
24.06
23.68
31,815
Sep 11, 2026
23.85
23.97
23.65
23.65
23.28
10,301
Sep 10, 2026
23.98
24.06
23.60
23.67
23.29
79,591
Sep 9, 2026
23.89
23.99
23.67
23.99
23.61
28,145
Sep 8, 2026
24.39
24.39
23.89
23.98
23.60
13,085
Sep 7, 2026
24.53
24.53
24.31
24.38
24.00
9,476
Sep 4, 2026
24.77
24.84
24.46
24.61
24.22
40,239
Sep 3, 2026
24.97
25.12
24.49
24.67
24.29
46,637
Sep 2, 2026
24.75
25.05
24.68
24.89
24.50
22,850
Sep 1, 2026
24.59
25.05
24.51
24.69
24.31
105,104
Aug 31, 2026
24.04
24.40
23.92
24.38
23.99
49,564
Aug 28, 2026
24.09
24.15
23.94
24.05
23.67
22,507
Aug 27, 2026
24.25
24.25
23.90
24.10
23.73
21,935
Aug 26, 2026
24.42
24.49
24.24
24.25
23.86
27,484
Aug 25, 2026
24.07
24.45
23.88
24.44
24.06
25,020
Aug 24, 2026
24.08
24.15
23.89
23.91
23.53
20,528
Aug 21, 2026
23.70
24.36
23.67
24.20
23.82
48,905
Aug 20, 2026
24.13
24.13
23.70
24.00
23.63
38,302
Aug 19, 2026
23.50
24.36
23.43
24.23
23.84
65,251
Aug 18, 2026
23.24
23.59
23.22
23.49
23.12
24,241
Aug 17, 2026
23.10
23.28
22.93
23.28
22.91
22,209
Aug 14, 2026
23.17
23.19
22.88
23.10
22.74
14,589
Aug 13, 2026
22.91
23.28
22.83
23.25
22.88
23,505
Aug 12, 2026
23.07
23.08
22.70
22.74
22.38
18,446
Aug 11, 2026
23.37
23.50
23.05
23.06
22.70
29,877
Aug 10, 2026
23.05
23.48
22.83
23.44
23.08
47,045
Aug 7, 2026
22.65
22.95
22.58
22.85
22.49
34,654
Aug 6, 2026
22.33
22.63
22.33
22.45
22.10
31,481
Aug 5, 2026
21.97
22.20
21.94
22.02
21.68
31,616
Aug 4, 2026
21.75
22.00
21.49
22.00
21.65
104,134
Aug 3, 2026
21.77
22.00
21.65
21.67
21.32
45,610
Jul 31, 2026
21.66
21.73
21.49
21.72
21.37
29,673
Jul 30, 2026
21.93
21.98
21.31
21.42
21.09
44,438
Jul 29, 2026
22.16
22.25
22.11
22.20
21.85
19,536
Jul 28, 2026
21.74
22.41
21.73
22.15
21.80
44,411
Jul 27, 2026
21.55
21.86
21.50
21.83
21.49
24,685
Jul 24, 2026
0.38588202
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
21.74
21.75
21.58
21.63
21.29
30,609
Jul 23, 2026
21.85
22.06
21.78
22.01
21.24
25,481
Jul 22, 2026
21.89
22.06
21.83
21.93
21.17
34,096
Jul 21, 2026
21.66
21.92
21.61
21.82
21.05
18,594
Jul 20, 2026
21.97
22.01
21.80
21.81
21.05
30,527
Jul 17, 2026
21.96
22.40
21.88
22.11
21.34
86,907
Jul 16, 2026
21.66
22.15
21.64
22.04
21.27
51,478
Jul 15, 2026
21.26
21.64
21.22
21.64
20.88
28,692
Jul 14, 2026
21.50
21.53
21.09
21.17
20.43
18,840
Jul 13, 2026
21.22
21.64
21.20
21.45
20.70
42,188
Jul 10, 2026
21.24
21.34
21.15
21.22
20.47
12,693
Jul 9, 2026
21.09
21.24
21.03
21.23
20.48
28,531
Jul 8, 2026
21.08
21.37
20.95
21.34
20.59
21,944
Jul 7, 2026
20.87
21.25
20.86
21.08
20.34
45,412
Jul 6, 2026
21.28
21.35
20.72
20.78
20.06
73,306
Jul 3, 2026
21.31
21.45
21.31
21.39
20.64
51,863
Jul 2, 2026
21.00
21.44
20.92
21.23
20.49
44,232
Jul 1, 2026
21.14
21.24
20.97
20.99
20.26
34,760
Jun 30, 2026
21.35
21.44
20.97
21.08
20.34
25,803
Jun 29, 2026
21.34
21.48
21.15
21.18
20.44
25,246
Jun 26, 2026
20.93
21.29
20.78
21.26
20.52
55,612
Jun 25, 2026
21.24
21.40
21.13
21.17
20.43
83,941
Jun 24, 2026
21.73
22.11
21.34
21.39
20.64
68,311
Jun 23, 2026
21.86
22.07
21.75
21.86
21.10
47,462
Jun 22, 2026
22.01
22.11
21.85
21.90
21.13
24,470
Jun 19, 2026
22.32
22.32
22.03
22.08
21.31
11,481
Jun 18, 2026
22.58
22.61
21.75
21.83
21.07
42,597
Jun 17, 2026
22.42
22.61
22.38
22.61
21.82
16,239
Jun 16, 2026
22.49
22.49
22.20
22.42
21.64
31,225
Jun 15, 2026
22.62
22.71
22.48
22.67
21.88
20,593
Jun 12, 2026
22.61
22.86
22.58
22.65
21.85
20,511
Jun 11, 2026
22.22
22.99
22.20
22.81
22.01
55,451
Jun 10, 2026
22.25
22.35
22.16
22.28
21.50
24,828
Jun 9, 2026
22.26
22.27
22.05
22.21
21.43
27,847
Jun 8, 2026
22.58
22.71
22.43
22.51
21.73
35,460
Jun 5, 2026
22.07
22.65
22.07
22.65
21.85
33,544
Jun 4, 2026
21.86
22.33
21.85
22.23
21.45
35,698
Jun 3, 2026
22.01
22.05
21.84
21.96
21.19
21,695
Jun 2, 2026
22.08
22.08
21.73
21.84
21.08
49,612
Jun 1, 2026
22.43
22.43
21.95
21.98
21.21
-
May 29, 2026
22.48
22.52
22.24
22.24
21.46
14,514
May 28, 2026
22.57
22.65
22.40
22.48
21.69
38,344
May 27, 2026
22.21
22.76
22.16
22.66
21.86
56,719
May 26, 2026
22.31
22.33
22.08
22.22
21.44
17,411
May 25, 2026
22.47
22.47
22.35
22.47
21.68
5,607
May 22, 2026
22.36
22.50
22.23
22.30
21.52
28,949
May 21, 2026
22.16
22.31
22.11
22.26
21.48
29,695
May 20, 2026
22.13
22.44
22.09
22.13
21.35
36,666
May 19, 2026
21.80
22.39
21.75
22.25
21.48
27,090
May 18, 2026
21.71
21.81
21.64
21.69
20.94
54,440
May 15, 2026
22.16
22.22
21.80
21.80
21.04
28,472
May 14, 2026
22.16
22.28
22.08
22.09
21.32
21,319
May 13, 2026
22.12
22.24
21.91
22.00
21.23
46,976
May 12, 2026
21.93
22.19
21.93
22.11
21.34
50,545
May 11, 2026
21.83
22.17
21.82
22.00
21.23
76,294
May 8, 2026
0.38588202
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
22.40
22.40
21.91
21.94
21.17
72,968
May 7, 2026
22.55
22.66
22.28
22.28
21.09
43,864
May 6, 2026
22.55
22.70
22.46
22.57
21.36
74,614
May 5, 2026
22.58
23.03
22.24
22.35
21.15
90,232
May 4, 2026
22.68
22.68
22.36
22.63
21.42
52,353
Apr 30, 2026
22.54
22.98
22.47
22.80
21.58
43,217
Apr 29, 2026
22.72
22.74
22.43
22.54
21.33
34,306
Apr 28, 2026
22.99
23.93
22.59
22.85
21.63
118,464
Apr 27, 2026
22.95
23.27
22.92
22.98
21.75
40,706
Apr 24, 2026
22.84
23.25
22.70
22.83
21.61
45,229
Apr 23, 2026
22.93
23.02
22.60
22.61
21.40
21,357
Apr 22, 2026
23.29
23.35
22.85
22.85
21.63
23,979
Apr 21, 2026
23.46
23.51
23.14
23.33
22.08
37,078
Apr 20, 2026
23.41
23.61
23.33
23.57
22.30
22,735
Apr 17, 2026
23.16
23.22
22.99
23.19
21.95
32,545
Apr 16, 2026
23.15
23.32
23.03
23.12
21.88
18,436
Apr 15, 2026
23.07
23.15
22.88
22.95
21.72
23,871
Apr 14, 2026
23.15
23.22
22.99
23.12
21.88
16,601
Apr 13, 2026
23.08
23.16
22.85
22.92
21.70
38,028
Apr 10, 2026
23.31
23.35
23.01
23.03
21.80
27,205
Apr 9, 2026
23.51
23.52
23.28
23.39
22.13
15,039
Apr 8, 2026
23.67
23.67
23.07
23.17
21.92
100,370
Apr 7, 2026
24.17
24.17
23.17
23.24
21.99
87,879
Apr 2, 2026
24.52
24.92
24.49
24.74
23.41
70,773
Apr 1, 2026
24.26
24.41
24.18
24.31
23.01
42,061
Mar 31, 2026
24.19
24.55
24.13
24.22
22.92
41,590
Mar 30, 2026
23.50
24.02
23.50
23.97
22.69
23,968
Mar 27, 2026
23.93
24.06
23.67
23.71
22.44
15,864
Mar 26, 2026
23.60
24.08
23.52
24.00
22.71
47,807
Mar 25, 2026
23.33
23.75
23.29
23.71
22.44
29,222
Mar 24, 2026
23.06
23.41
22.98
23.38
22.13
18,190
Mar 23, 2026
23.19
23.48
23.01
23.02
21.79
80,619
Mar 20, 2026
23.71
23.83
23.30
23.38
22.12
25,619
Mar 19, 2026
23.80
24.00
23.57
23.77
22.50
109,023
Mar 18, 2026
23.76
23.89
23.32
23.75
22.48
41,233
Mar 17, 2026
23.17
23.80
23.08
23.51
22.25
24,582
Mar 16, 2026
23.29
23.40
23.13
23.15
21.90
19,247
Mar 13, 2026
23.37
23.74
23.27
23.33
22.08
38,060
Mar 12, 2026
23.54
23.58
23.16
23.25
22.01
37,074
Mar 11, 2026
23.32
23.65
23.32
23.49
22.23
29,074
Mar 10, 2026
22.99
23.41
22.81
23.34
22.09
62,085
Mar 9, 2026
23.06
23.40
22.80
22.97
21.74
54,819
Mar 6, 2026
22.99
23.10
22.69
22.78
21.56
38,704
Mar 5, 2026
22.92
23.00
22.60
22.84
21.62
39,850
Mar 4, 2026
22.84
23.00
22.72
22.81
21.59
22,535
Mar 3, 2026
23.25
23.25
22.84
22.88
21.65
106,072
Mar 2, 2026
23.18
23.58
23.11
23.43
22.18
65,898
Feb 27, 2026
22.88
23.32
22.86
23.29
22.04
32,398
Feb 26, 2026
22.92
23.02
22.77
22.93
21.71
18,748
Feb 25, 2026
22.94
23.14
22.69
22.84
21.62
58,799
Feb 24, 2026
22.94
23.25
22.91
23.14
21.90
31,301
Feb 23, 2026
22.52
22.93
22.50
22.93
21.71
33,592
Feb 20, 2026
22.91
22.91
22.40
22.45
21.25
185,433
Feb 19, 2026
23.16
23.32
22.68
22.68
21.47
52,708
Feb 18, 2026
23.20
23.22
23.05
23.13
21.89
26,148
Feb 17, 2026
23.39
23.52
23.13
23.18
21.94
36,779
Feb 16, 2026
23.44
23.50
23.24
23.44
22.18
21,388
Feb 13, 2026
23.13
23.56
23.08
23.53
22.27
33,040
Feb 12, 2026
23.38
23.45
23.11
23.26
22.02
37,066
Feb 11, 2026
23.18
23.44
23.10
23.44
22.18
36,984
Feb 10, 2026
22.66
23.14
22.60
23.14
21.90
33,234
Feb 9, 2026
22.94
23.00
22.58
22.58
21.37
24,400
Feb 6, 2026
22.51
23.06
22.40
23.00
21.76
64,315
Feb 5, 2026
22.55
23.00
22.45
22.75
21.54
117,906
Feb 4, 2026
21.82
22.65
21.82
22.65
21.43
130,654
Feb 3, 2026
22.32
22.49
21.34
22.01
20.84
187,607
Feb 2, 2026
22.28
22.51
22.19
22.44
21.24
52,050
Jan 30, 2026
21.76
22.03
21.74
22.03
20.85
17,034
Jan 29, 2026
21.68
21.89
21.64
21.84
20.67
25,232
Jan 28, 2026
22.01
22.04
21.74
21.88
20.70
39,482
Jan 27, 2026
21.82
22.33
21.60
22.32
21.12
143,059
Jan 26, 2026
21.64
21.73
21.58
21.73
20.56
50,727
Jan 23, 2026
0.38588202
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
21.88
21.92
21.75
21.81
20.64
47,242
Jan 22, 2026
22.15
22.42
22.02
22.28
20.68
79,693
Jan 21, 2026
21.80
21.85
21.67
21.85
20.28
40,071
Jan 20, 2026
21.94
21.94
21.46
21.82
20.25
57,369
Jan 19, 2026
22.00
22.14
21.95
22.03
20.45
64,123
Jan 16, 2026
22.20
22.30
22.00
22.15
20.55
93,119
Jan 15, 2026
21.99
22.03
21.80
21.90
20.33
50,223
Jan 14, 2026
21.56
21.95
21.55
21.95
20.37
49,956
Jan 13, 2026
21.74
21.74
21.50
21.53
19.99
58,472
Jan 12, 2026
21.82
22.05
21.65
21.76
20.20
93,816
Jan 9, 2026
21.77
21.93
21.73
21.73
20.16
72,252
Jan 8, 2026
21.69
21.90
21.58
21.86
20.29
43,704
Jan 7, 2026
21.83
22.07
21.76
21.90
20.32
57,151
Jan 6, 2026
21.50
22.19
21.43
22.02
20.44
85,676
Jan 5, 2026
21.55
21.68
21.35
21.41
19.87
68,580
Jan 2, 2026
21.30
21.45
21.20
21.45
19.91
56,847
Dec 30, 2025
21.25
21.30
21.24
21.27
19.74
30,041
Dec 29, 2025
21.26
21.39
21.23
21.28
19.76
76,213
Dec 23, 2025
21.47
21.53
21.30
21.32
19.78
65,040
Dec 22, 2025
21.53
21.60
21.40
21.48
19.93
64,010
Dec 19, 2025
21.47
21.64
21.30
21.61
20.06
69,522
Dec 18, 2025
21.41
21.48
21.30
21.43
19.89
64,143
Dec 17, 2025
21.78
21.85
21.39
21.47
19.93
64,289
Dec 16, 2025
22.48
22.67
21.18
21.40
19.86
183,377
Dec 15, 2025
22.07
22.39
21.99
22.35
20.75
60,379
Dec 12, 2025
22.09
22.19
21.98
22.11
20.53
81,381
Dec 11, 2025
22.05
22.17
21.95
22.15
20.56
50,210
Dec 10, 2025
21.91
22.00
21.70
21.94
20.36
61,830
Dec 9, 2025
22.24
22.64
21.97
22.09
20.51
105,078
Dec 8, 2025
22.33
22.45
22.20
22.42
20.80
23,164
Dec 5, 2025
22.00
22.30
21.98
22.28
20.68
39,307
Dec 4, 2025
21.92
22.03
21.81
21.90
20.32
32,804
Dec 3, 2025
21.70
22.17
21.62
22.01
20.43
59,335
Dec 2, 2025
21.81
21.91
21.58
21.70
20.14
39,602
Dec 1, 2025
22.20
22.29
21.90
21.91
20.33
77,851
Nov 28, 2025
22.22
22.30
22.20
22.22
20.62
24,410
Nov 27, 2025
22.21
22.28
22.11
22.14
20.55
16,510
Nov 26, 2025
22.26
22.31
22.11
22.17
20.58
21,442
Nov 25, 2025
21.90
22.40
21.88
22.14
20.55
52,029
Nov 24, 2025
21.81
22.07
21.71
22.07
20.48
50,011
Nov 21, 2025
21.17
21.99
21.17
21.95
20.38
59,532
Nov 20, 2025
21.80
21.80
21.35
21.35
19.82
74,161
Nov 19, 2025
21.92
22.05
21.67
21.67
20.12
37,219
Nov 18, 2025
21.57
21.91
21.50
21.76
20.20
49,121
Nov 17, 2025
21.63
22.00
21.56
21.96
20.38
33,377
Nov 14, 2025
22.12
22.17
21.51
21.73
20.16
70,673
Nov 13, 2025
22.27
22.76
22.16
22.45
20.84
106,394
Nov 12, 2025
21.99
22.19
21.82
22.19
20.60
93,576
Nov 11, 2025
21.13
21.40
21.01
21.40
19.86
33,540
Nov 10, 2025
21.16
21.50
20.78
20.78
19.29
84,853
Nov 7, 2025
0.38588202
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
21.33
21.33
20.92
21.08
19.57
51,903
Nov 6, 2025
21.51
21.65
21.31
21.65
19.69
107,730
