Pfeiffer Vacuum Technology AG PFV
XETR · Germany · Producer Manufacturing
€166.80-0.60 (-0.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €166.80 | -0.36% | €168.20 | €168.20 | €166.80 | 1.59K |
| 2026-09-30 | €167.40 | +0.12% | €166.00 | €168.40 | €166.00 | 1.22K |
| 2026-09-29 | €167.20 | +0.72% | €166.20 | €168.40 | €166.00 | 2.02K |
| 2026-09-28 | €166.00 | -0.84% | €168.80 | €168.80 | €166.00 | 706 |
| 2026-09-25 | €167.40 | +0.97% | €166.00 | €168.00 | €166.00 | 1.13K |
| 2026-09-24 | €165.80 | +1.10% | €163.60 | €167.20 | €163.60 | 5.68K |
| 2026-09-23 | €164.00 | +0.99% | €162.60 | €164.60 | €162.20 | 2.66K |
| 2026-09-22 | €162.40 | -0.12% | €162.20 | €164.40 | €162.20 | 757 |
| 2026-09-21 | €162.60 | -0.85% | €164.80 | €164.80 | €162.60 | 644 |
| 2026-09-18 | €164.00 | -0.36% | €164.60 | €164.80 | €164.00 | 9.32K |
| 2026-09-17 | €164.60 | 0.00% | €165.20 | €165.20 | €164.00 | 3.75K |
| 2026-09-16 | €164.60 | 0.00% | €164.60 | €165.20 | €164.00 | 519 |
| 2026-09-15 | €164.60 | +0.12% | €165.20 | €165.20 | €164.00 | 1.89K |
| 2026-09-14 | €164.40 | 0.00% | €164.40 | €165.00 | €164.40 | 1.19K |
| 2026-09-11 | €164.40 | -0.12% | €163.80 | €165.20 | €163.80 | 6.10K |
| 2026-09-10 | €164.60 | 0.00% | €164.20 | €164.80 | €164.20 | 1.86K |
| 2026-09-09 | €164.60 | -0.12% | €164.40 | €164.80 | €163.60 | 4.02K |
| 2026-09-08 | €164.80 | -0.12% | €164.60 | €165.00 | €164.60 | 1.03K |
| 2026-09-07 | €165.00 | +0.12% | €165.00 | €165.20 | €164.60 | 980 |
| 2026-09-04 | €164.80 | +0.12% | €165.00 | €165.00 | €164.60 | 3.46K |
| 2026-09-03 | €164.60 | +0.37% | €164.80 | €165.00 | €163.80 | 5.17K |
| 2026-09-02 | €164.00 | 0.00% | €164.80 | €165.00 | €163.60 | 2.25K |
| 2026-09-01 | €164.00 | -0.49% | €164.60 | €165.00 | €164.00 | 1.35K |
| 2026-08-31 | €164.80 | +0.98% | €164.00 | €165.00 | €163.40 | 12.98K |
| 2026-08-28 | €163.20 | 0.00% | €163.60 | €163.80 | €162.40 | 951 |
| 2026-08-27 | €163.20 | +0.12% | €163.80 | €164.20 | €162.60 | 955 |
| 2026-08-26 | €163.00 | -0.12% | €162.60 | €163.40 | €162.60 | 372 |
| 2026-08-25 | €163.20 | +0.12% | €163.40 | €164.00 | €163.00 | 1.28K |
| 2026-08-24 | €163.00 | 0.00% | €163.40 | €163.60 | €162.40 | 1.26K |
| 2026-08-21 | €163.00 | +0.62% | €162.80 | €163.40 | €162.20 | 1.68K |
| 2026-08-20 | €162.00 | -0.74% | €164.20 | €164.20 | €161.00 | 15.41K |
| 2026-08-19 | €163.20 | +0.37% | €162.80 | €163.60 | €162.00 | 2.23K |
| 2026-08-18 | €162.60 | -0.85% | €163.80 | €165.00 | €162.40 | 1.94K |
| 2026-08-17 | €164.00 | 0.00% | €164.40 | €164.40 | €163.00 | 1.06K |
| 2026-08-14 | €164.00 | 0.00% | €164.00 | €164.60 | €162.20 | 861 |
| 2026-08-13 | €164.00 | -0.24% | €165.00 | €165.00 | €163.20 | 2.06K |
| 2026-08-12 | €164.40 | -0.12% | €165.00 | €165.20 | €162.80 | 2.95K |
| 2026-08-11 | €164.60 | +0.24% | €164.00 | €165.40 | €163.00 | 3.86K |
| 2026-08-10 | €164.20 | -0.36% | €164.60 | €165.00 | €164.20 | 3.00K |
| 2026-08-07 | €164.80 | 0.00% | €165.00 | €165.00 | €164.60 | 2.05K |
| 2026-08-06 | €164.80 | 0.00% | €164.80 | €165.00 | €164.20 | 1.92K |
| 2026-08-05 | €164.80 | -0.12% | €164.60 | €165.00 | €163.00 | 6.24K |
| 2026-08-04 | €165.00 | +0.12% | €164.40 | €165.00 | €163.40 | 3.42K |
| 2026-08-03 | €164.80 | +0.61% | €164.00 | €164.80 | €162.60 | 8.17K |
| 2026-07-31 | €163.80 | +0.61% | €162.00 | €163.80 | €162.00 | 5.92K |
| 2026-07-30 | €162.80 | +0.37% | €161.60 | €163.40 | €161.60 | 2.24K |
| 2026-07-29 | €162.20 | -0.61% | €164.80 | €164.80 | €161.60 | 4.40K |
| 2026-07-28 | €163.20 | -0.49% | €163.40 | €163.80 | €162.20 | 1.72K |
| 2026-07-27 | €164.00 | +0.24% | €163.00 | €164.60 | €162.40 | 868 |
| 2026-07-24 | €163.60 | 0.00% | €163.00 | €164.80 | €163.00 | 548 |
| 2026-07-23 | €163.60 | +0.37% | €162.80 | €163.80 | €162.40 | 1.52K |
| 2026-07-22 | €163.00 | -0.73% | €164.00 | €165.00 | €163.00 | 2.77K |
| 2026-07-21 | €164.20 | +0.12% | €164.20 | €165.00 | €164.00 | 703 |
| 2026-07-20 | €164.00 | -0.61% | €164.00 | €165.40 | €164.00 | 1.96K |
| 2026-07-17 | €165.00 | -0.48% | €164.00 | €165.00 | €163.40 | 1.95K |
| 2026-07-16 | €165.80 | +1.10% | €164.40 | €165.80 | €163.20 | 817 |
| 2026-07-15 | €164.00 | +0.61% | €167.60 | €167.60 | €163.60 | 1.16K |
| 2026-07-14 | €163.00 | -0.49% | €164.20 | €164.60 | €162.60 | 2.04K |
| 2026-07-13 | €163.80 | -4.10% | €165.00 | €165.00 | €162.40 | 2.41K |
| 2026-07-10 | €170.80 | 0.00% | €170.80 | €171.80 | €170.60 | 1.26K |
| 2026-07-09 | €170.80 | -0.12% | €172.00 | €172.00 | €169.20 | 4.59K |
| 2026-07-08 | €171.00 | -0.23% | €171.80 | €172.00 | €170.40 | 2.55K |
| 2026-07-07 | €171.40 | -0.46% | €173.80 | €173.80 | €171.20 | 701 |
| 2026-07-06 | €172.20 | -0.23% | €173.00 | €173.00 | €171.80 | 845 |
| 2026-07-03 | €172.60 | +0.23% | €172.80 | €173.00 | €171.80 | 689 |
| 2026-07-02 | €172.20 | +0.12% | €172.00 | €173.60 | €171.40 | 1.36K |
| 2026-07-01 | €172.00 | -0.23% | €173.00 | €173.60 | €171.80 | 1.98K |
| 2026-06-30 | €172.40 | +0.23% | €172.40 | €172.60 | €170.60 | 2.35K |
| 2026-06-29 | €172.00 | +0.35% | €172.20 | €172.80 | €169.20 | 3.01K |
| 2026-06-26 | €171.40 | -0.23% | €171.40 | €172.00 | €170.40 | 994 |
| 2026-06-25 | €171.80 | 0.00% | €172.20 | €172.20 | €171.20 | 881 |
| 2026-06-24 | €171.80 | 0.00% | €171.60 | €172.20 | €170.60 | 2.25K |
| 2026-06-23 | €171.80 | -0.23% | €172.20 | €172.20 | €171.20 | 1.05K |
| 2026-06-22 | €172.20 | +0.12% | €171.40 | €172.20 | €170.20 | 3.77K |
| 2026-06-19 | €172.00 | +1.30% | €169.60 | €172.00 | €169.00 | 8.15K |
| 2026-06-18 | €169.80 | +0.47% | €169.00 | €169.80 | €167.20 | 6.46K |
| 2026-06-17 | €169.00 | +0.60% | €168.40 | €169.80 | €167.80 | 2.00K |
| 2026-06-16 | €168.00 | -0.24% | €168.40 | €169.00 | €167.60 | 1.29K |
| 2026-06-15 | €168.40 | -0.59% | €170.00 | €170.00 | €167.80 | 1.16K |
| 2026-06-12 | €169.40 | +0.47% | €169.00 | €170.20 | €168.20 | 1.64K |
| 2026-06-11 | €168.60 | -0.24% | €168.80 | €170.40 | €167.80 | 4.29K |
| 2026-06-10 | €169.00 | +0.60% | €167.60 | €169.00 | €167.20 | 2.89K |
| 2026-06-09 | €168.00 | +0.36% | €167.20 | €168.60 | €167.20 | 2.48K |
| 2026-06-08 | €167.40 | +0.24% | €167.60 | €168.00 | €166.40 | 1.63K |
| 2026-06-05 | €167.00 | 0.00% | €167.00 | €167.20 | €166.40 | 3.33K |
| 2026-06-04 | €167.00 | -0.12% | €167.20 | €167.20 | €166.60 | 1.43K |
| 2026-06-03 | €167.20 | +0.24% | €166.20 | €167.20 | €166.00 | 2.65K |
| 2026-06-02 | €166.80 | +0.24% | €167.00 | €167.00 | €166.20 | 4.22K |
| 2026-06-01 | €166.40 | 0.00% | €167.00 | €167.00 | €166.20 | 1.42K |
| 2026-05-29 | €166.40 | -0.12% | €166.20 | €167.00 | €166.20 | 1.22K |