Pfeiffer Vacuum Technology AG (PFV)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 157.8 | -0.4 | -0.25 | 157.8 | 157.8 | 157.8 | 40 |
| 1719347160 | 158.19999 | -0.2 | -0.13 | 158.8 | 158.8 | 158.19999 | 91 |
| 1719260820 | 158.4 | -0.2 | -0.13 | 157.6 | 158.6 | 157.6 | 105 |
| 1719001620 | 158.6 | 0.2 | 0.13 | 158.8 | 158.8 | 157.8 | 218 |
| 1718915160 | 158.4 | 0.8 | 0.51 | 157.19999 | 158.4 | 157.19999 | 695 |
| 1718828820 | 157.6 | -1.8 | -1.13 | 158.19999 | 158.19999 | 157.4 | 1758 |
| 1718742360 | 159.4 | 0.4 | 0.25 | 159 | 159.6 | 158.4 | 338 |
| 1718656020 | 159 | -1.4 | -0.87 | 159 | 159.8 | 157.8 | 1327 |
| 1718396820 | 160.4 | 0.8 | 0.50 | 159.6 | 160.4 | 158.8 | 270 |
| 1718310420 | 159.6 | -0.4 | -0.25 | 160.8 | 160.8 | 159.6 | 306 |
| 1718224020 | 160 | -0.8 | -0.50 | 160.19999 | 160.8 | 160 | 180 |
| 1718137620 | 160.8 | 1 | 0.63 | 160 | 160.8 | 159.8 | 619 |
| 1718051220 | 159.8 | 0 | 0.00 | 158.4 | 160 | 158 | 1561 |
| 1717792020 | 159.8 | 0.6 | 0.38 | 159.6 | 159.8 | 159.6 | 331 |
| 1717705620 | 159.19999 | 0.4 | 0.25 | 159.19999 | 159.19999 | 159.19999 | 5 |
| 1717619220 | 158.8 | -1.2 | -0.75 | 159.8 | 159.8 | 158.6 | 151 |
| 1717532820 | 160 | 2.4 | 1.52 | 157.8 | 160 | 157.8 | 508 |
| 1717446420 | 157.6 | -2.4 | -1.50 | 159.8 | 159.8 | 157.6 | 950 |
| 1717187220 | 160 | 0.2 | 0.13 | 159.19999 | 160 | 159.19999 | 670 |
| 1717100820 | 159.8 | 1.6 | 1.01 | 158.19999 | 159.8 | 158.19999 | 177 |
| 1717014420 | 158.19999 | -0.2 | -0.13 | 158 | 158.4 | 158 | 118 |
| 1716928020 | 158.4 | 0 | 0.00 | 157.6 | 158.6 | 157.6 | 91 |
| 1716841560 | 158.4 | -0.2 | -0.13 | 157.8 | 158.8 | 157.8 | 420 |
| 1716582420 | 158.6 | 0 | 0.00 | 158.8 | 159 | 158.6 | 188 |
| 1716496020 | 158.6 | 0.4 | 0.25 | 157.8 | 158.8 | 157.8 | 392 |
| 1716409620 | 158.19999 | -0.6 | -0.38 | 158 | 158.19999 | 157.6 | 521 |
| 1716323160 | 158.8 | -0.4 | -0.25 | 158.6 | 159 | 158.6 | 216 |
| 1716236760 | 159.19999 | 0.6 | 0.38 | 159.8 | 159.8 | 158.8 | 16 |
| 1715977620 | 158.6 | 2.2 | 1.41 | 155.8 | 158.6 | 155.8 | 213 |
| 1715891220 | 156.4 | 1.2 | 0.77 | 155.19999 | 156.4 | 155.19999 | 343 |
| 1715804820 | 155.19999 | 0.2 | 0.13 | 155.4 | 156.4 | 155 | 920 |
| 1715718420 | 155 | 0.4 | 0.26 | 155.4 | 155.4 | 154.19999 | 408 |
| 1715631960 | 154.6 | 0.4 | 0.26 | 154.4 | 155.19999 | 154.4 | 337 |
| 1715372820 | 154.19999 | 0.2 | 0.13 | 153.8 | 154.19999 | 153.8 | 298 |
| 1715286420 | 154 | 0.4 | 0.26 | 154.8 | 154.8 | 153.4 | 14 |
| 1715200020 | 153.6 | -0.6 | -0.39 | 153.8 | 154.4 | 153.6 | 134 |
| 1715113620 | 154.19999 | -0.2 | -0.13 | 154.19999 | 154.19999 | 153.8 | 98 |
| 1715027220 | 154.4 | 0 | 0.00 | 153.6 | 154.6 | 153.6 | 54 |
| 1714768020 | 154.4 | -0.2 | -0.13 | 154.19999 | 154.4 | 154 | 250 |
| 1714681560 | 154.6 | 1 | 0.65 | 154 | 154.6 | 153.8 | 288 |
| 1714508820 | 153.6 | -0.2 | -0.13 | 153.6 | 154.4 | 152 | 698 |
| 1714422420 | 153.8 | -0.4 | -0.26 | 154.19999 | 154.6 | 153.8 | 272 |
| 1714163220 | 154.19999 | 0 | 0.00 | 154.6 | 154.6 | 153.6 | 392 |
| 1714076820 | 154.19999 | 0 | 0.00 | 154 | 154.19999 | 153.6 | 351 |
| 1713990420 | 154.19999 | 0.8 | 0.52 | 154 | 154.8 | 154 | 105 |
| 1713903960 | 153.4 | -1.4 | -0.90 | 154 | 154.6 | 153.19999 | 121 |
| 1713817560 | 154.8 | 0.4 | 0.26 | 154 | 154.8 | 153.19999 | 188 |
| 1713558420 | 154.4 | 0.2 | 0.13 | 154 | 154.4 | 154 | 210 |
| 1713472020 | 154.19999 | 1.2 | 0.78 | 155.19999 | 155.19999 | 153.4 | 161 |
| 1713385620 | 153 | -0.8 | -0.52 | 154.19999 | 154.19999 | 152.8 | 327 |
| 1713299220 | 153.8 | 0.2 | 0.13 | 153.6 | 153.8 | 152.6 | 932 |
| 1713212820 | 153.6 | -1.2 | -0.78 | 155 | 155 | 153.6 | 1298 |
| 1712953620 | 154.8 | -0.6 | -0.39 | 155.4 | 155.4 | 154.4 | 463 |
| 1712867220 | 155.4 | 0 | 0.00 | 155.4 | 155.4 | 154.19999 | 457 |
| 1712780760 | 155.4 | 1 | 0.65 | 155.8 | 155.8 | 154.19999 | 342 |
| 1712694360 | 154.4 | -1 | -0.64 | 155.19999 | 155.19999 | 154.19999 | 393 |
| 1712607960 | 155.4 | -0.2 | -0.13 | 155.4 | 155.8 | 155.4 | 91 |
| 1712348820 | 155.6 | 0.2 | 0.13 | 155.4 | 155.6 | 154.6 | 687 |
| 1712262360 | 155.4 | -0.6 | -0.38 | 155.6 | 156.19999 | 155.4 | 376 |
| 1712175960 | 156 | 1.6 | 1.04 | 155.19999 | 156.4 | 155.19999 | 226 |
| 1712089560 | 154.4 | -1 | -0.64 | 157 | 157 | 154.4 | 562 |
| 1711661160 | 155.4 | 0 | 0.00 | 155.6 | 156.19999 | 155.4 | 736 |
| 1711574820 | 155.4 | -0.4 | -0.26 | 155.19999 | 156 | 155.19999 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
