XETRA - Delayed Quote EUR
Pfeiffer Vacuum Technology AG (PFV.DE)
At close: October 25 at 5:36 PM GMT+2
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 25, 2024 | 153.20 | 154.40 | 153.20 | 153.80 | 153.80 | 1,397 |
| Oct 24, 2024 | 153.80 | 154.80 | 153.20 | 153.20 | 153.20 | 1,536 |
| Oct 23, 2024 | 153.60 | 154.20 | 152.60 | 153.60 | 153.60 | 3,200 |
| Oct 22, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 1,413 |
| Oct 21, 2024 | 156.00 | 156.80 | 155.20 | 155.20 | 155.20 | 1,553 |
| Oct 18, 2024 | 154.60 | 157.80 | 154.00 | 156.60 | 156.60 | 3,011 |
| Oct 17, 2024 | 154.20 | 154.80 | 154.20 | 154.80 | 154.80 | 1,187 |
| Oct 16, 2024 | 154.60 | 155.00 | 154.60 | 154.80 | 154.80 | 685 |
| Oct 15, 2024 | 154.00 | 156.60 | 154.00 | 155.00 | 155.00 | 2,554 |
| Oct 14, 2024 | 154.80 | 155.60 | 154.60 | 155.40 | 155.40 | 1,625 |
| Oct 11, 2024 | 154.00 | 155.00 | 153.60 | 155.00 | 155.00 | 1,747 |
| Oct 10, 2024 | 154.60 | 154.60 | 153.40 | 154.00 | 154.00 | 1,645 |
| Oct 9, 2024 | 153.60 | 155.00 | 153.20 | 154.80 | 154.80 | 1,892 |
| Oct 8, 2024 | 153.40 | 154.20 | 153.40 | 153.40 | 153.40 | 2,094 |
| Oct 7, 2024 | 155.00 | 155.00 | 153.80 | 153.80 | 153.80 | 710 |
| Oct 4, 2024 | 154.20 | 154.60 | 153.40 | 154.00 | 154.00 | 2,677 |
| Oct 3, 2024 | 155.20 | 155.20 | 154.00 | 154.40 | 154.40 | 1,377 |
| Oct 2, 2024 | 155.60 | 156.20 | 154.40 | 155.60 | 155.60 | 1,961 |
| Oct 1, 2024 | 155.80 | 157.00 | 155.00 | 155.60 | 155.60 | 3,539 |
| Sep 30, 2024 | 154.60 | 156.40 | 154.00 | 154.80 | 154.80 | 4,149 |
| Sep 27, 2024 | 154.00 | 155.20 | 153.40 | 154.40 | 154.40 | 5,189 |
| Sep 26, 2024 | 151.60 | 154.00 | 151.60 | 153.80 | 153.80 | 23,964 |
| Sep 25, 2024 | 152.00 | 152.00 | 151.80 | 152.00 | 152.00 | 5,377 |
| Sep 24, 2024 | 150.60 | 151.80 | 150.60 | 151.60 | 151.60 | 3,948 |
| Sep 23, 2024 | 151.00 | 151.00 | 150.20 | 150.80 | 150.80 | 2,131 |
| Sep 20, 2024 | 150.20 | 151.80 | 149.80 | 149.80 | 149.80 | 101,139 |
| Sep 19, 2024 | 150.00 | 150.80 | 150.00 | 150.20 | 150.20 | 3,130 |
| Sep 18, 2024 | 150.00 | 150.60 | 149.60 | 150.00 | 150.00 | 6,820 |
| Sep 17, 2024 | 150.40 | 150.80 | 150.00 | 150.00 | 150.00 | 3,230 |
| Sep 16, 2024 | 149.80 | 151.00 | 149.80 | 150.40 | 150.40 | 4,381 |
| Sep 13, 2024 | 150.20 | 150.80 | 149.60 | 150.20 | 150.20 | 5,233 |
| Sep 12, 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 3,093 |
| Sep 11, 2024 | 149.40 | 150.60 | 149.40 | 150.00 | 150.00 | 2,325 |
| Sep 10, 2024 | 150.00 | 151.20 | 150.00 | 150.40 | 150.40 | 3,350 |
| Sep 9, 2024 | 151.20 | 151.20 | 150.00 | 150.40 | 150.40 | 3,516 |
| Sep 6, 2024 | 150.60 | 151.00 | 150.40 | 150.40 | 150.40 | 3,487 |
| Sep 5, 2024 | 151.20 | 152.00 | 150.60 | 150.60 | 150.60 | 10,034 |
| Sep 4, 2024 | 151.40 | 152.40 | 151.20 | 151.20 | 151.20 | 6,383 |
| Sep 3, 2024 | 152.60 | 153.40 | 151.60 | 151.60 | 151.60 | 8,066 |
| Sep 2, 2024 | 151.80 | 152.60 | 151.40 | 152.40 | 152.40 | 9,555 |
| Aug 30, 2024 | 151.60 | 152.00 | 151.40 | 152.00 | 152.00 | 17,420 |
| Aug 29, 2024 | 151.40 | 151.80 | 151.40 | 151.80 | 151.80 | 2,146 |
| Aug 28, 2024 | 151.20 | 152.00 | 151.20 | 151.40 | 151.40 | 3,981 |
| Aug 27, 2024 | 152.00 | 152.00 | 151.00 | 151.20 | 151.20 | 5,796 |
| Aug 26, 2024 | 151.20 | 152.20 | 151.20 | 152.00 | 152.00 | 6,076 |
| Aug 23, 2024 | 150.80 | 152.00 | 150.20 | 151.60 | 151.60 | 6,983 |
| Aug 22, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 3,634 |
| Aug 21, 2024 | 150.80 | 151.00 | 150.00 | 150.60 | 150.60 | 3,655 |
| Aug 20, 2024 | 151.20 | 151.40 | 150.60 | 150.60 | 150.60 | 4,005 |
| Aug 19, 2024 | 151.60 | 152.00 | 151.40 | 151.40 | 151.40 | 3,063 |
| Aug 16, 2024 | 152.20 | 152.20 | 151.60 | 151.60 | 151.60 | 1,335 |
| Aug 15, 2024 | 152.00 | 152.20 | 151.60 | 152.00 | 152.00 | 9,187 |
| Aug 14, 2024 | 151.20 | 152.20 | 151.20 | 152.00 | 152.00 | 12,546 |
| Aug 13, 2024 | 151.40 | 152.00 | 151.20 | 152.00 | 152.00 | 5,277 |
| Aug 12, 2024 | 153.00 | 153.00 | 151.40 | 151.60 | 151.60 | 5,555 |
| Aug 9, 2024 | 153.00 | 153.80 | 152.20 | 153.00 | 153.00 | 7,541 |
| Aug 8, 2024 | 154.00 | 154.00 | 153.20 | 153.60 | 153.60 | 3,820 |
| Aug 7, 2024 | 154.80 | 155.00 | 153.80 | 154.00 | 154.00 | 3,817 |
| Aug 6, 2024 | 153.00 | 154.60 | 152.00 | 154.60 | 154.60 | 6,031 |
| Aug 5, 2024 | 153.80 | 154.40 | 152.40 | 153.40 | 153.40 | 5,648 |
| Aug 2, 2024 | 156.00 | 156.00 | 154.00 | 155.60 | 155.60 | 3,639 |
| Aug 1, 2024 | 159.00 | 159.00 | 154.60 | 155.40 | 155.40 | 1,371 |
| Jul 31, 2024 | 159.00 | 159.00 | 157.60 | 157.60 | 157.60 | 1,767 |
| Jul 30, 2024 | 159.00 | 159.00 | 158.40 | 158.80 | 158.80 | 1,145 |
| Jul 29, 2024 | 158.60 | 159.40 | 157.40 | 158.60 | 158.60 | 3,729 |
| Jul 26, 2024 | 156.20 | 158.00 | 156.20 | 157.80 | 157.80 | 3,237 |
| Jul 25, 2024 | 157.00 | 157.40 | 156.20 | 156.60 | 156.60 | 2,126 |
| Jul 24, 2024 | 155.40 | 156.40 | 155.20 | 156.40 | 156.40 | 2,509 |
| Jul 23, 2024 | 155.40 | 156.40 | 154.20 | 156.00 | 156.00 | 4,081 |
| Jul 22, 2024 | 154.60 | 157.40 | 154.60 | 156.20 | 156.20 | 2,540 |
| Jul 19, 2024 | 154.80 | 155.40 | 154.60 | 155.20 | 155.20 | 2,431 |
| Jul 18, 2024 | 154.80 | 155.40 | 154.60 | 155.40 | 155.40 | 3,358 |
| Jul 17, 2024 | 154.40 | 155.40 | 154.40 | 154.80 | 154.80 | 1,718 |
| Jul 16, 2024 | 153.40 | 154.80 | 153.40 | 154.80 | 154.80 | 3,807 |
| Jul 15, 2024 | 154.60 | 154.80 | 153.80 | 153.80 | 153.80 | 1,387 |
| Jul 12, 2024 | 153.80 | 155.00 | 153.80 | 154.80 | 154.80 | 3,495 |
| Jul 11, 2024 | 151.80 | 154.40 | 151.60 | 154.40 | 154.40 | 4,611 |
| Jul 10, 2024 | 152.00 | 152.40 | 151.00 | 152.40 | 152.40 | 4,752 |
| Jul 9, 2024 | 152.60 | 153.00 | 151.60 | 151.80 | 151.80 | 5,550 |
| Jul 8, 2024 | 7.32 Dividend | |||||
| Jul 8, 2024 | 152.60 | 153.40 | 151.60 | 153.00 | 153.00 | 6,029 |
| Jul 5, 2024 | 158.20 | 160.20 | 157.20 | 160.20 | 152.88 | 11,059 |
| Jul 4, 2024 | 158.00 | 158.40 | 155.20 | 158.40 | 151.16 | 16,156 |
| Jul 3, 2024 | 158.40 | 158.60 | 157.80 | 158.20 | 150.97 | 4,067 |
| Jul 2, 2024 | 157.60 | 159.00 | 157.60 | 159.00 | 151.73 | 4,737 |
| Jul 1, 2024 | 156.80 | 158.80 | 156.80 | 158.40 | 151.16 | 3,139 |
| Jun 28, 2024 | 158.20 | 158.20 | 157.40 | 157.60 | 150.40 | 3,373 |
| Jun 27, 2024 | 158.20 | 158.20 | 157.60 | 158.00 | 150.78 | 4,047 |
| Jun 26, 2024 | 158.00 | 158.20 | 157.20 | 157.20 | 150.02 | 4,816 |
| Jun 25, 2024 | 158.80 | 158.80 | 158.20 | 158.20 | 150.97 | 2,355 |
| Jun 24, 2024 | 157.60 | 158.60 | 157.60 | 158.60 | 151.35 | 1,733 |
| Jun 21, 2024 | 157.40 | 159.00 | 157.40 | 157.80 | 150.59 | 20,798 |
| Jun 20, 2024 | 158.00 | 158.20 | 157.00 | 158.00 | 150.78 | 2,625 |
| Jun 19, 2024 | 158.20 | 158.20 | 157.40 | 157.80 | 150.59 | - |
| Jun 18, 2024 | 159.60 | 159.60 | 158.40 | 158.80 | 151.54 | 2,570 |
| Jun 17, 2024 | 158.80 | 159.40 | 158.00 | 159.20 | 151.93 | 7,296 |
| Jun 14, 2024 | 158.60 | 161.40 | 158.60 | 160.60 | 153.26 | 8,492 |
| Jun 13, 2024 | 160.40 | 160.80 | 159.80 | 160.00 | 152.69 | 2,555 |
| Jun 12, 2024 | 161.00 | 161.00 | 160.00 | 160.60 | 153.26 | 4,052 |
| Jun 11, 2024 | 159.80 | 161.60 | 159.80 | 160.80 | 153.45 | 6,480 |
| Jun 10, 2024 | 160.00 | 160.60 | 158.40 | 160.60 | 153.26 | 3,916 |
| Jun 7, 2024 | 159.80 | 160.00 | 159.60 | 160.00 | 152.69 | 1,828 |
| Jun 6, 2024 | 158.80 | 159.80 | 158.80 | 159.80 | 152.50 | 2,780 |
| Jun 5, 2024 | 159.00 | 159.40 | 158.80 | 159.40 | 152.12 | 2,289 |
| Jun 4, 2024 | 159.20 | 159.40 | 158.20 | 159.40 | 152.12 | 3,802 |
| Jun 3, 2024 | 159.80 | 159.80 | 157.60 | 158.20 | 150.97 | 6,247 |
| May 31, 2024 | 159.60 | 160.00 | 159.00 | 159.80 | 152.50 | 6,422 |
| May 30, 2024 | 158.00 | 159.80 | 158.00 | 159.60 | 152.31 | 3,696 |
| May 29, 2024 | 158.00 | 158.60 | 158.00 | 158.60 | 151.35 | 1,145 |
| May 28, 2024 | 159.00 | 159.20 | 158.20 | 158.40 | 151.16 | 1,433 |
| May 27, 2024 | 159.60 | 159.60 | 158.40 | 158.80 | 151.54 | 1,661 |
| May 24, 2024 | 159.00 | 159.20 | 158.40 | 159.20 | 151.93 | 3,846 |
| May 23, 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 151.73 | 1,835 |
| May 22, 2024 | 158.80 | 159.00 | 157.60 | 159.00 | 151.73 | 2,840 |
| May 21, 2024 | 159.20 | 159.20 | 158.40 | 158.80 | 151.54 | 1,780 |
| May 20, 2024 | 158.40 | 159.20 | 158.20 | 159.00 | 151.73 | 1,987 |
| May 17, 2024 | 155.20 | 159.20 | 155.20 | 159.20 | 151.93 | 3,515 |
| May 16, 2024 | 155.20 | 156.40 | 155.20 | 156.40 | 149.25 | 3,280 |
| May 15, 2024 | 155.80 | 156.40 | 155.00 | 156.20 | 149.06 | 4,993 |
| May 14, 2024 | 155.80 | 155.80 | 155.20 | 155.80 | 148.68 | 2,378 |
| May 13, 2024 | 154.60 | 155.60 | 154.60 | 155.60 | 148.49 | 2,626 |
| May 10, 2024 | 154.20 | 155.00 | 153.60 | 155.00 | 147.92 | 3,159 |
| May 9, 2024 | 153.80 | 154.20 | 153.60 | 154.20 | 147.15 | 758 |
| May 8, 2024 | 154.00 | 154.40 | 153.60 | 154.40 | 147.35 | 8,422 |
| May 7, 2024 | 154.60 | 154.60 | 153.60 | 154.60 | 147.54 | 2,397 |
| May 6, 2024 | 153.80 | 154.60 | 153.80 | 154.60 | 147.54 | 2,234 |
| May 3, 2024 | 154.40 | 154.40 | 153.60 | 154.40 | 147.35 | 962 |
| May 2, 2024 | 154.20 | 154.60 | 153.80 | 154.60 | 147.54 | 1,897 |
| Apr 30, 2024 | 154.20 | 154.60 | 153.80 | 154.60 | 147.54 | 1,604 |
| Apr 29, 2024 | 153.80 | 154.20 | 153.60 | 154.20 | 147.15 | 4,350 |
| Apr 26, 2024 | 154.60 | 154.80 | 153.60 | 154.40 | 147.35 | 2,801 |
| Apr 25, 2024 | 154.00 | 154.80 | 153.60 | 154.20 | 147.15 | 2,404 |
| Apr 24, 2024 | 154.00 | 154.60 | 154.00 | 154.60 | 147.54 | 751 |
| Apr 23, 2024 | 154.00 | 154.20 | 152.40 | 154.00 | 146.96 | 2,793 |
| Apr 22, 2024 | 154.80 | 154.80 | 153.40 | 154.00 | 146.96 | 3,224 |
| Apr 19, 2024 | 154.00 | 154.40 | 153.40 | 154.00 | 146.96 | 2,532 |
| Apr 18, 2024 | 153.00 | 154.80 | 153.00 | 154.40 | 147.35 | 3,299 |
| Apr 17, 2024 | 154.40 | 154.60 | 152.60 | 153.60 | 146.58 | 5,242 |
| Apr 16, 2024 | 153.20 | 154.00 | 152.60 | 154.00 | 146.96 | 6,939 |
| Apr 15, 2024 | 154.80 | 154.80 | 153.80 | 154.00 | 146.96 | 4,473 |
| Apr 12, 2024 | 155.00 | 155.00 | 154.40 | 154.80 | 147.73 | 4,777 |
| Apr 11, 2024 | 155.20 | 155.80 | 154.40 | 155.00 | 147.92 | 2,882 |
| Apr 10, 2024 | 154.60 | 155.40 | 154.40 | 155.00 | 147.92 | 3,404 |
| Apr 9, 2024 | 155.40 | 155.60 | 153.60 | 155.20 | 148.11 | 11,876 |
| Apr 8, 2024 | 155.40 | 155.80 | 155.20 | 155.60 | 148.49 | 2,586 |
| Apr 5, 2024 | 155.40 | 156.00 | 155.20 | 155.80 | 148.68 | 5,404 |
| Apr 4, 2024 | 155.40 | 156.40 | 155.40 | 156.40 | 149.25 | 1,717 |
| Apr 3, 2024 | 155.40 | 156.20 | 155.40 | 156.20 | 149.06 | 2,965 |
| Apr 2, 2024 | 155.60 | 156.40 | 155.00 | 155.00 | 147.92 | 2,963 |
| Mar 28, 2024 | 156.00 | 156.20 | 155.60 | 156.00 | 148.87 | 3,629 |
| Mar 27, 2024 | 155.00 | 156.40 | 155.00 | 156.00 | 148.87 | 2,589 |
| Mar 26, 2024 | 155.00 | 156.00 | 155.00 | 155.60 | 148.49 | 659 |
| Mar 25, 2024 | 156.00 | 156.00 | 155.20 | 155.40 | 148.30 | 3,827 |
| Mar 22, 2024 | 156.00 | 156.00 | 155.20 | 155.20 | 148.11 | 4,441 |
| Mar 21, 2024 | 155.60 | 156.40 | 155.60 | 156.40 | 149.25 | 2,692 |
| Mar 20, 2024 | 156.00 | 156.60 | 155.60 | 155.60 | 148.49 | 2,266 |
| Mar 19, 2024 | 156.20 | 156.40 | 156.00 | 156.00 | 148.87 | 2,140 |
| Mar 18, 2024 | 155.80 | 156.40 | 155.80 | 156.40 | 149.25 | 1,368 |
| Mar 15, 2024 | 156.00 | 156.60 | 155.60 | 156.20 | 149.06 | 6,046 |
| Mar 14, 2024 | 156.20 | 156.40 | 155.60 | 155.60 | 148.49 | 3,963 |
| Mar 13, 2024 | 155.60 | 157.00 | 155.60 | 156.40 | 149.25 | 4,532 |
| Mar 12, 2024 | 155.40 | 156.40 | 155.40 | 156.20 | 149.06 | 4,273 |
| Mar 11, 2024 | 156.20 | 156.40 | 155.40 | 156.40 | 149.25 | 2,619 |
| Mar 8, 2024 | 156.40 | 156.60 | 156.20 | 156.60 | 149.44 | 1,770 |
| Mar 7, 2024 | 156.60 | 156.60 | 156.20 | 156.60 | 149.44 | 2,413 |
| Mar 6, 2024 | 156.40 | 156.60 | 156.20 | 156.60 | 149.44 | 1,701 |
| Mar 5, 2024 | 156.40 | 157.00 | 156.20 | 156.60 | 149.44 | 2,363 |
| Mar 4, 2024 | 156.20 | 156.60 | 156.00 | 156.60 | 149.44 | 3,106 |
| Mar 1, 2024 | 157.00 | 157.20 | 156.20 | 156.80 | 149.64 | 2,199 |
| Feb 29, 2024 | 156.60 | 157.20 | 156.00 | 156.60 | 149.44 | 14,097 |
| Feb 28, 2024 | 156.20 | 156.80 | 156.00 | 156.80 | 149.64 | 1,994 |
| Feb 27, 2024 | 156.20 | 156.60 | 156.00 | 156.40 | 149.25 | 1,362 |
| Feb 26, 2024 | 156.20 | 156.80 | 156.00 | 156.60 | 149.44 | 2,400 |
| Feb 23, 2024 | 156.20 | 156.80 | 156.00 | 156.00 | 148.87 | 2,350 |
| Feb 22, 2024 | 156.40 | 157.00 | 155.80 | 157.00 | 149.83 | 3,684 |
| Feb 21, 2024 | 156.20 | 156.80 | 156.20 | 156.40 | 149.25 | 2,874 |
| Feb 20, 2024 | 156.00 | 156.80 | 156.00 | 156.00 | 148.87 | 1,670 |
| Feb 19, 2024 | 158.00 | 158.00 | 155.60 | 156.20 | 149.06 | 5,789 |
| Feb 16, 2024 | 157.00 | 158.80 | 157.00 | 158.80 | 151.54 | 2,933 |
| Feb 15, 2024 | 157.20 | 159.00 | 157.20 | 158.40 | 151.16 | 4,562 |
| Feb 14, 2024 | 156.00 | 158.20 | 156.00 | 158.00 | 150.78 | 3,312 |
| Feb 13, 2024 | 155.40 | 156.80 | 155.40 | 156.80 | 149.64 | 3,068 |
| Feb 12, 2024 | 155.60 | 156.00 | 155.40 | 155.80 | 148.68 | 2,629 |
| Feb 9, 2024 | 155.40 | 156.00 | 155.40 | 155.40 | 148.30 | 2,026 |
| Feb 8, 2024 | 155.20 | 156.00 | 155.20 | 155.60 | 148.49 | 3,044 |
| Feb 7, 2024 | 155.40 | 156.00 | 155.20 | 155.40 | 148.30 | 1,448 |
| Feb 6, 2024 | 156.60 | 156.80 | 155.40 | 155.60 | 148.49 | 2,514 |
| Feb 5, 2024 | 155.00 | 156.80 | 155.00 | 156.80 | 149.64 | 5,657 |
| Feb 2, 2024 | 156.00 | 156.00 | 154.60 | 155.40 | 148.30 | 2,226 |
| Feb 1, 2024 | 156.80 | 156.80 | 154.60 | 155.00 | 147.92 | 3,404 |
| Jan 31, 2024 | 156.40 | 156.80 | 155.40 | 155.40 | 148.30 | 4,221 |
| Jan 30, 2024 | 156.40 | 156.80 | 156.40 | 156.40 | 149.25 | 897 |
| Jan 29, 2024 | 156.40 | 156.80 | 156.40 | 156.40 | 149.25 | 1,267 |
| Jan 26, 2024 | 157.00 | 157.00 | 156.20 | 156.40 | 149.25 | 1,650 |
| Jan 25, 2024 | 156.40 | 157.00 | 156.00 | 156.20 | 149.06 | 1,918 |
| Jan 24, 2024 | 156.80 | 157.00 | 156.60 | 157.00 | 149.83 | 903 |
| Jan 23, 2024 | 156.80 | 157.00 | 156.40 | 157.00 | 149.83 | 4,223 |
| Jan 22, 2024 | 157.00 | 157.00 | 156.20 | 156.60 | 149.44 | 4,339 |
| Jan 19, 2024 | 157.60 | 157.60 | 156.60 | 156.80 | 149.64 | 2,095 |
| Jan 18, 2024 | 157.80 | 157.80 | 157.00 | 157.00 | 149.83 | 2,006 |
| Jan 17, 2024 | 158.80 | 158.80 | 156.60 | 157.80 | 150.59 | 2,213 |
| Jan 16, 2024 | 157.60 | 158.80 | 157.20 | 158.80 | 151.54 | 2,336 |
| Jan 15, 2024 | 157.40 | 157.40 | 156.40 | 157.20 | 150.02 | 1,301 |
| Jan 12, 2024 | 157.60 | 157.60 | 156.40 | 156.60 | 149.44 | 1,777 |
| Jan 11, 2024 | 157.40 | 157.60 | 155.60 | 156.00 | 148.87 | 3,082 |
| Jan 10, 2024 | 158.00 | 158.00 | 156.40 | 156.40 | 149.25 | 2,995 |
| Jan 9, 2024 | 155.80 | 158.00 | 155.80 | 158.00 | 150.78 | 5,937 |
| Jan 8, 2024 | 155.20 | 155.80 | 155.00 | 155.80 | 148.68 | 2,052 |
| Jan 5, 2024 | 155.40 | 155.40 | 154.00 | 154.80 | 147.73 | 4,696 |
| Jan 4, 2024 | 155.40 | 155.40 | 154.40 | 155.20 | 148.11 | 2,297 |
| Jan 3, 2024 | 153.60 | 155.00 | 153.20 | 155.00 | 147.92 | 4,074 |
| Jan 2, 2024 | 153.40 | 154.00 | 153.20 | 153.20 | 146.20 | 2,233 |
| Dec 29, 2023 | 154.40 | 154.40 | 154.00 | 154.20 | 147.15 | 451 |
| Dec 28, 2023 | 153.60 | 154.20 | 153.60 | 154.20 | 147.15 | 1,205 |
| Dec 27, 2023 | 154.00 | 154.60 | 153.80 | 153.80 | 146.77 | 3,015 |
| Dec 22, 2023 | 154.00 | 154.40 | 153.60 | 154.40 | 147.35 | 1,916 |
| Dec 21, 2023 | 153.00 | 154.00 | 153.00 | 154.00 | 146.96 | 2,875 |
| Dec 20, 2023 | 152.20 | 153.00 | 152.00 | 153.00 | 146.01 | 4,159 |
| Dec 19, 2023 | 151.80 | 152.60 | 151.40 | 152.60 | 145.63 | 8,139 |
| Dec 18, 2023 | 152.60 | 152.60 | 151.20 | 151.80 | 144.86 | 13,982 |
| Dec 15, 2023 | 153.00 | 153.80 | 152.00 | 152.60 | 145.63 | 4,781 |
| Dec 14, 2023 | 152.80 | 153.20 | 152.40 | 152.80 | 145.82 | 2,905 |
| Dec 13, 2023 | 153.00 | 153.80 | 152.20 | 152.60 | 145.63 | 3,231 |
| Dec 12, 2023 | 152.80 | 153.60 | 152.80 | 153.00 | 146.01 | 3,841 |
| Dec 11, 2023 | 152.00 | 153.40 | 151.60 | 152.60 | 145.63 | 5,770 |
| Dec 8, 2023 | 151.80 | 152.40 | 151.20 | 152.40 | 145.44 | 7,366 |
| Dec 7, 2023 | 152.00 | 152.00 | 151.40 | 151.60 | 144.67 | 3,704 |
| Dec 6, 2023 | 150.80 | 151.80 | 150.20 | 151.80 | 144.86 | 8,106 |
| Dec 5, 2023 | 151.00 | 151.00 | 150.40 | 151.00 | 144.10 | 2,501 |
| Dec 4, 2023 | 151.00 | 151.00 | 150.20 | 151.00 | 144.10 | 2,376 |
| Dec 1, 2023 | 151.40 | 151.60 | 150.80 | 151.00 | 144.10 | 6,769 |
| Nov 30, 2023 | 152.20 | 152.20 | 150.40 | 151.40 | 144.48 | 15,085 |
| Nov 29, 2023 | 150.80 | 152.00 | 150.80 | 152.00 | 145.05 | 3,090 |
| Nov 28, 2023 | 151.60 | 151.80 | 150.60 | 151.00 | 144.10 | 3,249 |
| Nov 27, 2023 | 152.20 | 152.20 | 151.60 | 152.00 | 145.05 | 1,435 |
| Nov 24, 2023 | 151.80 | 152.40 | 151.60 | 152.40 | 145.44 | 1,654 |
| Nov 23, 2023 | 152.00 | 152.40 | 151.20 | 152.20 | 145.25 | 1,647 |
| Nov 22, 2023 | 152.20 | 152.40 | 152.00 | 152.00 | 145.05 | 1,576 |
| Nov 21, 2023 | 152.00 | 152.40 | 151.40 | 152.00 | 145.05 | 2,903 |
| Nov 20, 2023 | 153.00 | 153.00 | 152.20 | 152.40 | 145.44 | 5,358 |
| Nov 17, 2023 | 153.00 | 153.00 | 152.20 | 152.20 | 145.25 | 1,742 |
| Nov 16, 2023 | 151.60 | 152.00 | 150.60 | 152.00 | 145.05 | 5,735 |
| Nov 15, 2023 | 151.00 | 152.20 | 150.60 | 151.60 | 144.67 | 5,500 |
| Nov 14, 2023 | 150.00 | 151.00 | 149.60 | 151.00 | 144.10 | 5,153 |
| Nov 13, 2023 | 150.20 | 151.00 | 150.20 | 151.00 | 144.10 | 5,633 |
| Nov 10, 2023 | 150.00 | 150.60 | 150.00 | 150.60 | 143.72 | 3,784 |
| Nov 9, 2023 | 150.20 | 150.60 | 150.00 | 150.60 | 143.72 | 3,950 |
| Nov 8, 2023 | 150.60 | 150.60 | 149.80 | 150.20 | 143.34 | 1,489 |
| Nov 7, 2023 | 151.40 | 151.60 | 150.00 | 151.00 | 144.10 | 3,617 |
| Nov 6, 2023 | 151.80 | 153.40 | 151.20 | 151.80 | 144.86 | 5,186 |
| Nov 3, 2023 | 147.40 | 151.80 | 147.40 | 151.80 | 144.86 | 15,639 |
| Nov 2, 2023 | 146.80 | 148.00 | 146.40 | 147.20 | 140.47 | 13,210 |
| Nov 1, 2023 | 146.40 | 146.40 | 145.80 | 146.40 | 139.71 | 2,976 |
| Oct 31, 2023 | 146.40 | 146.40 | 145.80 | 145.80 | 139.14 | 3,461 |
| Oct 30, 2023 | 146.00 | 146.40 | 145.80 | 146.20 | 139.52 | 5,610 |
| Oct 27, 2023 | 146.40 | 146.40 | 146.00 | 146.00 | 139.33 | 3,238 |
| Oct 26, 2023 | 146.00 | 146.20 | 145.60 | 145.60 | 138.95 | 3,188 |
| Oct 25, 2023 | 146.40 | 146.60 | 145.80 | 145.80 | 139.14 | 3,956 |
Related Tickers
MXHN.DE MAX Automation SE
5.80
+0.35%
AAG.F Aumann AG
10.68
-0.74%
RSL2.DE R. STAHL AG
19.40
+0.52%
SEW.DE Semperit Aktiengesellschaft Holding
11.48
-0.69%
ILT.DE Illinois Tool Works Inc.
236.40
-0.08%
GSC1.DE Gesco SE
14.00
+0.72%
DAR.DE DATRON AG
7.45
+1.36%
XY6.DE Xylem Inc.
120.70
-0.45%
IJ8.DE ITM Power Plc
0.4880
+1.84%
PAR.DE Parker-Hannifin Corporation
574.80
-0.83%