XETRA - Delayed Quote
EUR
Pfeiffer Vacuum Technology AG (PFV.DE)
161.80
-0.20
(-0.12%)
At close: October 30 at 5:35:42 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
Oct 30, 2026
162.80
163.40
161.80
161.80
161.80
884
Oct 29, 2026
162.80
162.80
162.00
162.00
162.00
1,190
Oct 28, 2026
162.80
163.60
162.00
162.40
162.40
1,269
Oct 27, 2026
163.60
163.60
162.00
162.00
162.00
1,089
Oct 26, 2026
163.80
164.00
162.60
162.60
162.60
923
Oct 23, 2026
164.40
164.60
161.60
163.00
163.00
1,932
Oct 22, 2026
165.40
165.80
163.40
163.40
163.40
2,965
Oct 21, 2026
166.20
166.60
165.20
165.40
165.40
555
Oct 20, 2026
166.60
166.60
165.40
165.40
165.40
1,104
Oct 19, 2026
166.00
166.80
165.20
166.40
166.40
961
Oct 16, 2026
166.20
166.40
165.20
165.60
165.60
560
Oct 15, 2026
168.00
168.00
165.40
166.20
166.20
1,367
Oct 14, 2026
167.00
167.80
167.00
167.40
167.40
720
Oct 13, 2026
168.40
168.40
166.80
167.40
167.40
773
Oct 12, 2026
166.00
168.60
166.00
167.40
167.40
689
Oct 9, 2026
167.20
168.60
167.20
168.00
168.00
381
Oct 8, 2026
167.00
168.20
167.00
167.40
167.40
869
Oct 7, 2026
167.60
169.00
166.40
167.40
167.40
1,600
Oct 6, 2026
168.60
168.80
167.20
167.60
167.60
1,185
Oct 5, 2026
166.60
168.60
166.60
168.00
168.00
964
Oct 2, 2026
166.40
168.00
166.40
166.80
166.80
352
Oct 1, 2026
168.20
168.20
166.80
166.80
166.80
1,588
Sep 30, 2026
166.00
168.40
166.00
167.40
167.40
1,223
Sep 29, 2026
166.20
168.40
166.00
167.20
167.20
2,024
Sep 28, 2026
168.80
168.80
166.00
166.00
166.00
706
Sep 25, 2026
166.00
168.00
166.00
167.40
167.40
1,134
Sep 24, 2026
163.60
167.20
163.60
165.80
165.80
5,679
Sep 23, 2026
162.60
164.60
162.20
164.00
164.00
2,664
Sep 22, 2026
162.20
164.40
162.20
162.40
162.40
757
Sep 21, 2026
164.80
164.80
162.60
162.60
162.60
644
Sep 18, 2026
164.60
164.80
164.00
164.00
164.00
9,322
Sep 17, 2026
165.20
165.20
164.00
164.60
164.60
3,747
Sep 16, 2026
164.60
165.20
164.00
164.60
164.60
519
Sep 15, 2026
165.20
165.20
164.00
164.60
164.60
1,893
Sep 14, 2026
164.40
165.00
164.40
164.40
164.40
1,193
Sep 11, 2026
163.80
165.20
163.80
164.40
164.40
6,096
Sep 10, 2026
164.20
164.80
164.20
164.60
164.60
1,863
Sep 9, 2026
164.40
164.80
163.60
164.60
164.60
4,024
Sep 8, 2026
164.60
165.00
164.60
164.80
164.80
1,027
Sep 7, 2026
165.00
165.20
164.60
165.00
165.00
980
Sep 4, 2026
165.00
165.00
164.60
164.80
164.80
3,455
Sep 3, 2026
164.80
165.00
163.80
164.60
164.60
5,172
Sep 2, 2026
164.80
165.00
163.60
164.00
164.00
2,253
Sep 1, 2026
164.60
165.00
164.00
164.00
164.00
1,351
Aug 31, 2026
164.00
165.00
163.40
164.80
164.80
12,984
Aug 28, 2026
163.60
163.80
162.40
163.20
163.20
951
Aug 27, 2026
163.80
164.20
162.60
163.20
163.20
955
Aug 26, 2026
162.60
163.40
162.60
163.00
163.00
372
Aug 25, 2026
163.40
164.00
163.00
163.20
163.20
1,276
Aug 24, 2026
163.40
163.60
162.40
163.00
163.00
1,260
Aug 21, 2026
162.80
163.40
162.20
163.00
163.00
1,681
Aug 20, 2026
164.20
164.20
161.00
162.00
162.00
15,408
Aug 19, 2026
162.80
163.60
162.00
163.20
163.20
2,228
Aug 18, 2026
163.80
165.00
162.40
162.60
162.60
1,935
Aug 17, 2026
164.40
164.40
163.00
164.00
164.00
1,061
Aug 14, 2026
164.00
164.60
162.20
164.00
164.00
861
Aug 13, 2026
165.00
165.00
163.20
164.00
164.00
2,064
Aug 12, 2026
165.00
165.20
162.80
164.40
164.40
2,952
Aug 11, 2026
164.00
165.40
163.00
164.60
164.60
3,862
Aug 10, 2026
164.60
165.00
164.20
164.20
164.20
2,998
Aug 7, 2026
165.00
165.00
164.60
164.80
164.80
2,052
Aug 6, 2026
164.80
165.00
164.20
164.80
164.80
1,921
Aug 5, 2026
164.60
165.00
163.00
164.80
164.80
6,238
Aug 4, 2026
164.40
165.00
163.40
165.00
165.00
3,423
Aug 3, 2026
164.00
164.80
162.60
164.80
164.80
8,174
Jul 31, 2026
162.00
163.80
162.00
163.80
163.80
5,917
Jul 30, 2026
161.60
163.40
161.60
162.80
162.80
2,244
Jul 29, 2026
164.80
164.80
161.60
162.20
162.20
4,395
Jul 28, 2026
163.40
163.80
162.20
163.20
163.20
1,716
Jul 27, 2026
163.00
164.60
162.40
164.00
164.00
868
Jul 24, 2026
163.00
164.80
163.00
163.60
163.60
548
Jul 23, 2026
162.80
163.80
162.40
163.60
163.60
1,519
Jul 22, 2026
164.00
165.00
163.00
163.00
163.00
2,765
Jul 21, 2026
164.20
165.00
164.00
164.20
164.20
703
Jul 20, 2026
164.00
165.40
164.00
164.00
164.00
1,960
Jul 17, 2026
164.00
165.00
163.40
165.00
165.00
1,946
Jul 16, 2026
164.40
165.80
163.20
165.80
165.80
817
Jul 15, 2026
167.60
167.60
163.60
164.00
164.00
1,156
Jul 14, 2026
164.20
164.60
162.60
163.00
163.00
2,039
Jul 13, 2026
7.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
165.00
165.00
162.40
163.80
163.80
2,407
Jul 10, 2026
170.80
171.80
170.60
170.80
163.48
1,258
Jul 9, 2026
172.00
172.00
169.20
170.80
163.48
4,592
Jul 8, 2026
171.80
172.00
170.40
171.00
163.67
2,549
Jul 7, 2026
173.80
173.80
171.20
171.40
164.05
701
Jul 6, 2026
173.00
173.00
171.80
172.20
164.82
845
Jul 3, 2026
172.80
173.00
171.80
172.60
165.20
689
Jul 2, 2026
172.00
173.60
171.40
172.20
164.82
1,355
Jul 1, 2026
173.00
173.60
171.80
172.00
164.63
1,976
Jun 30, 2026
172.40
172.60
170.60
172.40
165.01
2,349
Jun 29, 2026
172.20
172.80
169.20
172.00
164.63
3,010
Jun 26, 2026
171.40
172.00
170.40
171.40
164.05
994
Jun 25, 2026
172.20
172.20
171.20
171.80
164.44
881
Jun 24, 2026
171.60
172.20
170.60
171.80
164.44
2,254
Jun 23, 2026
172.20
172.20
171.20
171.80
164.44
1,052
Jun 22, 2026
171.40
172.20
170.20
172.20
164.82
3,771
Jun 19, 2026
169.60
172.00
169.00
172.00
164.63
8,146
Jun 18, 2026
169.00
169.80
167.20
169.80
162.52
6,462
Jun 17, 2026
168.40
169.80
167.80
169.00
161.76
1,995
Jun 16, 2026
168.40
169.00
167.60
168.00
160.80
1,291
Jun 15, 2026
170.00
170.00
167.80
168.40
161.18
1,156
Jun 12, 2026
169.00
170.20
168.20
169.40
162.14
1,638
Jun 11, 2026
168.80
170.40
167.80
168.60
161.37
4,290
Jun 10, 2026
167.60
169.00
167.20
169.00
161.76
2,894
Jun 9, 2026
167.20
168.60
167.20
168.00
160.80
2,483
Jun 8, 2026
167.60
168.00
166.40
167.40
160.23
1,625
Jun 5, 2026
167.00
167.20
166.40
167.00
159.84
3,334
Jun 4, 2026
167.20
167.20
166.60
167.00
159.84
1,428
Jun 3, 2026
166.20
167.20
166.00
167.20
160.03
2,645
Jun 2, 2026
167.00
167.00
166.20
166.80
159.65
4,224
Jun 1, 2026
167.00
167.00
166.20
166.40
159.27
1,419
May 29, 2026
166.20
167.00
166.20
166.40
159.27
1,215
May 28, 2026
166.00
166.60
165.20
166.60
159.46
897
May 27, 2026
166.80
167.40
166.20
166.80
159.65
492
May 26, 2026
166.00
167.20
166.00
166.40
159.27
403
May 25, 2026
167.00
167.40
166.80
167.20
160.03
282
May 22, 2026
167.40
167.80
166.20
167.00
159.84
2,783
May 21, 2026
167.60
167.80
167.00
167.20
160.03
852
May 20, 2026
167.20
168.00
167.00
167.20
160.03
524
May 19, 2026
167.00
167.60
167.00
167.00
159.84
1,249
May 18, 2026
167.00
167.60
166.00
167.00
159.84
1,433
May 15, 2026
165.80
167.60
165.80
167.40
160.23
1,488
May 14, 2026
166.20
167.20
166.20
166.20
159.08
122
May 13, 2026
167.00
167.40
166.20
166.40
159.27
1,196
May 12, 2026
167.20
167.60
165.60
166.60
159.46
849
May 11, 2026
165.80
168.00
165.80
167.20
160.03
1,143
May 8, 2026
166.80
168.60
166.80
167.80
160.61
1,013
May 7, 2026
167.80
168.20
167.20
167.80
160.61
2,354
May 6, 2026
167.00
168.00
167.00
168.00
160.80
2,229
May 5, 2026
167.20
168.40
166.20
167.60
160.42
1,413
May 4, 2026
168.60
168.60
166.40
167.00
159.84
1,316
Apr 30, 2026
166.40
167.60
166.20
167.40
160.23
2,904
Apr 29, 2026
167.20
167.20
166.40
166.80
159.65
1,535
Apr 28, 2026
167.80
167.80
167.00
167.00
159.84
627
Apr 27, 2026
167.60
167.80
167.00
167.80
160.61
1,876
Apr 24, 2026
167.00
167.60
166.80
167.60
160.42
491
Apr 23, 2026
166.60
167.40
166.40
167.40
160.23
1,594
Apr 22, 2026
167.80
167.80
166.60
166.80
159.65
1,326
Apr 21, 2026
167.60
167.60
166.60
167.00
159.84
1,116
Apr 20, 2026
167.00
168.20
167.00
167.60
160.42
3,016
Apr 17, 2026
167.60
167.60
167.00
167.60
160.42
3,929
Apr 16, 2026
168.00
168.20
167.40
167.40
160.23
804
Apr 15, 2026
167.00
168.40
167.00
167.40
160.23
1,817
Apr 14, 2026
167.00
167.40
166.80
167.00
159.84
2,003
Apr 13, 2026
167.40
167.60
166.40
167.20
160.03
3,477
Apr 10, 2026
166.40
167.60
166.00
167.40
160.23
2,896
Apr 9, 2026
165.80
166.60
165.80
166.20
159.08
1,429
Apr 8, 2026
165.80
165.80
165.00
165.40
158.31
1,337
Apr 7, 2026
164.60
166.00
164.60
165.00
157.93
1,917
Apr 2, 2026
164.40
165.40
164.40
165.00
157.93
1,255
Apr 1, 2026
164.20
165.60
164.20
164.80
157.74
2,174
Mar 31, 2026
164.00
165.00
164.00
165.00
157.93
2,342
Mar 30, 2026
164.20
164.20
163.60
164.00
156.97
8,084
Mar 27, 2026
163.00
164.20
163.00
164.00
156.97
2,547
Mar 26, 2026
162.00
164.00
162.00
163.40
156.40
1,201
Mar 25, 2026
162.60
164.00
162.40
163.60
156.59
5,573
Mar 24, 2026
163.00
163.60
162.40
163.00
156.01
1,312
Mar 23, 2026
163.00
164.60
162.00
163.40
156.40
5,910
Mar 20, 2026
166.00
166.00
164.40
165.00
157.93
2,676
Mar 19, 2026
165.00
165.80
164.80
165.00
157.93
1,957
Mar 18, 2026
165.00
166.20
165.00
165.80
158.69
3,400
Mar 17, 2026
165.40
165.80
165.00
165.20
158.12
953
Mar 16, 2026
164.20
165.80
164.20
165.80
158.69
661
Mar 13, 2026
165.20
165.40
165.00
165.40
158.31
3,971
Mar 12, 2026
165.60
166.00
164.80
165.00
157.93
6,407
Mar 11, 2026
164.80
165.20
164.20
165.00
157.93
9,176
Mar 10, 2026
165.00
165.80
161.00
164.60
157.55
9,611
Mar 9, 2026
165.20
165.80
164.00
164.60
157.55
4,083
Mar 6, 2026
165.00
165.60
165.00
165.00
157.93
2,775
Mar 5, 2026
165.80
166.00
165.00
165.00
157.93
1,596
Mar 4, 2026
165.40
165.60
164.00
165.00
157.93
2,415
Mar 3, 2026
165.20
165.40
164.00
165.00
157.93
3,023
Mar 2, 2026
165.80
166.00
163.80
165.00
157.93
5,535
Feb 27, 2026
165.00
165.40
165.00
165.00
157.93
2,362
Feb 26, 2026
165.00
165.60
164.60
165.00
157.93
2,446
Feb 25, 2026
165.20
165.40
165.00
165.00
157.93
2,239
Feb 24, 2026
165.20
166.00
165.00
165.20
158.12
1,321
Feb 23, 2026
165.00
165.60
165.00
165.20
158.12
1,781
Feb 20, 2026
164.60
165.20
163.60
164.60
157.55
1,783
Feb 19, 2026
165.20
165.80
164.40
164.60
157.55
1,289
Feb 18, 2026
166.20
166.40
165.00
165.20
158.12
2,235
Feb 17, 2026
164.80
167.00
164.80
166.20
159.08
1,694
Feb 16, 2026
165.60
166.60
165.40
165.80
158.69
1,704
Feb 13, 2026
165.60
165.60
165.00
165.60
158.50
1,130
Feb 12, 2026
164.80
166.20
164.80
165.60
158.50
1,446
Feb 11, 2026
165.40
165.40
164.80
165.00
157.93
3,067
Feb 10, 2026
165.00
166.20
165.00
165.80
158.69
425
Feb 9, 2026
165.80
166.40
164.40
165.00
157.93
2,707
Feb 6, 2026
164.60
165.40
164.60
165.40
158.31
760
Feb 5, 2026
166.20
166.20
164.00
164.40
157.35
2,992
Feb 4, 2026
164.00
165.20
164.00
165.00
157.93
810
Feb 3, 2026
164.00
165.20
164.00
164.80
157.74
1,370
Feb 2, 2026
164.20
164.60
163.00
164.00
156.97
3,642
Jan 30, 2026
163.20
164.80
163.20
164.00
156.97
1,720
Jan 29, 2026
163.20
164.60
163.00
164.60
157.55
2,713
Jan 28, 2026
163.40
164.80
162.80
164.00
156.97
1,621
Jan 27, 2026
164.40
165.20
163.20
164.40
157.35
1,609
Jan 26, 2026
164.60
165.80
164.20
165.20
158.12
2,842
Jan 23, 2026
164.00
167.00
164.00
165.80
158.69
1,946
Jan 22, 2026
163.80
164.80
163.20
164.80
157.74
5,581
Jan 21, 2026
161.20
163.40
161.20
163.40
156.40
2,144
Jan 20, 2026
162.00
162.60
161.60
162.20
155.25
3,649
Jan 19, 2026
162.20
162.40
160.60
162.40
155.44
2,206
Jan 16, 2026
162.20
162.60
161.60
162.00
155.06
1,680
Jan 15, 2026
160.60
162.60
160.00
162.40
155.44
3,808
Jan 14, 2026
159.00
160.60
158.60
160.60
153.72
1,743
Jan 13, 2026
159.20
159.60
158.60
159.60
152.76
1,194
Jan 12, 2026
159.60
159.60
158.00
159.20
152.38
2,016
Jan 9, 2026
158.60
159.40
158.00
159.40
152.57
1,777
Jan 8, 2026
158.40
159.80
158.20
159.20
152.38
731
Jan 7, 2026
158.60
159.80
158.20
159.40
152.57
2,206
Jan 6, 2026
158.80
158.80
158.00
158.40
151.61
1,427
Jan 5, 2026
157.20
159.00
157.00
158.60
151.80
1,599
Jan 2, 2026
158.00
159.00
157.60
158.00
151.23
1,243
Dec 30, 2025
157.80
158.40
157.40
158.40
151.61
1,084
Dec 29, 2025
156.40
158.00
156.40
157.80
151.04
2,954
Dec 23, 2025
156.20
157.20
156.20
157.00
150.27
1,309
Dec 22, 2025
156.40
157.20
156.20
157.20
150.46
1,556
Dec 19, 2025
157.00
157.40
156.20
156.40
149.70
1,564
Dec 18, 2025
157.20
157.60
156.80
157.60
150.85
1,790
Dec 17, 2025
156.00
157.80
156.00
157.20
150.46
2,446
Dec 16, 2025
156.20
157.60
156.20
156.80
150.08
3,694
Dec 15, 2025
157.20
157.20
156.40
156.60
149.89
2,209
Dec 12, 2025
156.40
157.20
156.40
156.80
150.08
958
Dec 11, 2025
156.40
156.40
155.00
156.00
149.31
5,095
Dec 10, 2025
155.60
157.00
155.60
156.60
149.89
1,807
Dec 9, 2025
156.40
157.80
156.00
156.80
150.08
4,849
Dec 8, 2025
155.80
156.20
155.60
156.20
149.51
1,068
Dec 5, 2025
155.80
156.40
155.20
156.20
149.51
3,656
Dec 4, 2025
155.60
156.00
155.00
156.00
149.31
1,601
Dec 3, 2025
156.00
156.00
155.20
155.60
148.93
2,484
Dec 2, 2025
155.40
156.20
155.00
155.60
148.93
4,855
Dec 1, 2025
156.00
156.00
155.20
155.20
148.55
3,571
Nov 28, 2025
155.40
156.00
155.00
156.00
149.31
2,152
Nov 27, 2025
154.60
155.40
154.60
155.20
148.55
1,042
Nov 26, 2025
154.20
155.00
154.20
155.00
148.36
2,297
Nov 25, 2025
154.80
155.00
154.60
154.60
147.97
5,942
Nov 24, 2025
155.20
155.40
154.20
154.20
147.59
167,450
Nov 21, 2025
154.40
155.60
154.40
155.20
148.55
2,920
Nov 20, 2025
155.60
155.60
155.20
155.40
148.74
2,702
Nov 19, 2025
154.80
156.00
154.60
155.60
148.93
3,123
Nov 18, 2025
155.20
155.40
154.20
154.40
147.78
8,381
Nov 17, 2025
155.20
156.20
155.20
155.80
149.12
1,784
Nov 14, 2025
156.00
156.20
154.80
155.20
148.55
7,851
Nov 13, 2025
156.40
156.40
155.60
156.00
149.31
6,564
Nov 12, 2025
156.00
156.40
156.00
156.20
149.51
1,091
Nov 11, 2025
156.80
156.80
155.60
156.60
149.89
916
Nov 10, 2025
156.20
156.40
156.00
156.00
149.31
2,009
Nov 7, 2025
155.60
156.00
155.40
155.80
149.12
5,687
Nov 6, 2025
156.00
156.00
155.40
155.60
148.93
6,990
Nov 5, 2025
156.00
156.60
155.80
156.00
149.31
3,794
Nov 4, 2025
157.00
157.00
155.80
156.80
150.08
1,821
Nov 3, 2025
156.00
156.40
156.00
156.00
149.31
521
Oct 31, 2025
155.80
156.40
155.60
156.00
149.31
2,316
Oct 30, 2025
155.40
156.00
155.40
155.80
149.12
2,211
