Pfizer

PFE
🏛️ germany →
23.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 50.72 50.72 50.72 50.72 0.0M
2021-12-29 51.46 51.65 50.77 50.86 0.0M
2021-12-28 51.95 52.22 51.95 52.20 0.0M
2021-12-27 52.11 52.18 52.11 52.15 0.0M
2021-12-23 53.17 53.21 51.56 51.56 0.0M
2021-12-22 52.54 52.85 52.35 52.65 0.0M
2021-12-21 54.37 54.37 52.18 52.18 0.0M
2021-12-20 52.98 54.28 52.98 54.28 0.0M
2021-12-17 54.55 54.55 52.50 52.50 0.0M
2021-12-16 52.80 53.92 52.15 53.54 0.0M
2021-12-15 49.85 52.09 49.77 52.09 0.0M
2021-12-14 49.11 49.56 48.41 49.24 0.0M
2021-12-13 47.16 49.26 47.16 49.04 0.0M
2021-12-10 46.05 46.35 45.85 46.35 0.0M
2021-12-09 45.32 46.50 45.32 46.34 0.0M
2021-12-08 45.45 45.48 43.93 45.37 0.0M
2021-12-07 45.63 46.26 45.45 45.64 0.0M
2021-12-06 48.50 48.50 45.87 46.08 0.0M
2021-12-03 47.36 47.71 47.04 47.71 0.0M
2021-12-02 48.22 48.33 47.46 47.46 0.0M
2021-12-01 48.20 48.24 46.79 48.24 0.0M
2021-11-30 46.55 47.60 46.26 47.56 0.0M
2021-11-29 48.80 48.92 47.73 47.73 0.0M
2021-11-26 44.60 48.55 44.60 48.21 0.0M
2021-11-25 45.45 45.70 45.31 45.31 0.0M
2021-11-24 45.47 45.60 45.47 45.60 0.0M
2021-11-23 45.51 45.58 45.15 45.55 0.0M
2021-11-22 45.65 45.65 45.22 45.55 0.0M
2021-11-19 45.57 46.22 45.47 46.22 0.0M
2021-11-18 45.00 45.22 44.69 44.89 0.0M
2021-11-17 44.01 44.69 43.93 44.69 0.0M
2021-11-16 43.80 43.80 43.28 43.31 0.0M
2021-11-15 43.94 43.94 43.65 43.78 0.0M
2021-11-12 44.01 44.01 43.44 43.44 0.0M
2021-11-11 42.90 44.03 42.63 44.03 0.0M
2021-11-10 41.00 42.58 41.00 42.58 0.0M
2021-11-09 41.52 41.88 40.80 40.98 0.0M
2021-11-08 42.69 42.80 41.09 41.94 0.0M
2021-11-05 37.70 42.65 37.70 41.30 0.0M
2021-11-04 38.60 38.60 37.71 37.71 0.0M
2021-11-03 39.37 39.49 38.68 38.68 0.0M
2021-11-02 37.71 39.60 37.71 39.60 0.0M
2021-11-01 37.92 38.12 37.60 37.60 0.0M
2021-10-29 36.73 36.98 36.73 36.98 0.0M
2021-10-28 36.99 36.99 36.99 36.99 0.0M
2021-10-27 37.75 37.75 36.87 36.87 0.0M
2021-10-26 37.29 37.29 37.29 37.29 0.0M
2021-10-25 36.92 36.92 36.92 36.92 0.0M
2021-10-22 36.65 36.93 36.65 36.93 0.0M
2021-10-21 36.74 37.04 36.74 37.04 0.0M
2021-10-20 36.11 36.83 36.11 36.83 0.0M
2021-10-19 35.51 35.71 35.51 35.71 0.0M
2021-10-18 35.75 35.75 35.60 35.60 0.0M
2021-10-15 36.01 36.07 35.88 35.88 0.0M
2021-10-14 35.66 35.66 35.66 35.66 0.0M
2021-10-13 36.12 36.12 35.64 35.64 0.0M
2021-10-12 36.26 36.26 36.25 36.25 0.0M
2021-10-11 36.76 36.76 36.76 36.76 0.0M
2021-10-08 37.02 37.02 37.02 37.02 0.0M
2021-10-07 36.20 36.41 36.20 36.41 0.0M
2021-10-06 36.35 36.35 36.16 36.16 0.0M
2021-10-05 36.49 36.49 36.49 36.49 0.0M
2021-10-04 36.96 36.96 36.64 36.64 0.0M
2021-10-01 37.06 37.06 36.91 36.91 0.0M
2021-09-30 37.60 37.78 37.60 37.78 0.0M
2021-09-29 37.07 37.25 37.07 37.25 0.0M
2021-09-28 37.12 37.12 36.40 36.42 0.0M
2021-09-27 37.48 37.65 37.32 37.32 0.0M
2021-09-24 37.55 37.62 37.55 37.62 0.0M
2021-09-23 37.82 37.85 37.82 37.85 0.0M
2021-09-22 37.42 37.76 37.42 37.76 0.0M
2021-09-21 37.80 37.96 37.80 37.96 0.0M
2021-09-20 37.14 37.14 36.73 36.73 0.0M
2021-09-17 37.85 37.85 37.75 37.78 0.0M
2021-09-16 37.89 38.04 37.89 37.91 0.0M
2021-09-15 37.83 37.96 37.83 37.96 0.0M
2021-09-14 37.65 37.76 37.65 37.76 0.0M
2021-09-13 38.38 38.70 37.72 37.72 0.0M
2021-09-10 39.00 39.00 39.00 39.00 0.0M
2021-09-09 39.18 39.18 38.97 38.97 0.0M
2021-09-08 39.39 39.43 39.30 39.36 0.0M
2021-09-07 39.56 39.58 39.50 39.50 0.0M
2021-09-06 39.44 39.44 39.44 39.44 0.0M
2021-09-03 39.50 39.50 39.25 39.25 0.0M
2021-09-02 39.00 39.00 39.00 39.00 0.0M
2021-09-01 39.06 39.06 38.47 38.47 0.0M
2021-08-31 39.61 39.61 38.99 38.99 0.0M
2021-08-30 39.45 39.76 39.24 39.76 0.0M
2021-08-27 40.13 40.45 40.13 40.45 0.0M
2021-08-26 40.26 40.62 40.26 40.31 0.0M
2021-08-25 41.03 41.30 40.33 40.33 0.0M
2021-08-24 42.90 42.90 41.40 41.40 0.0M
2021-08-23 43.18 43.18 42.63 42.63 0.0M
2021-08-20 41.75 41.75 41.26 41.26 0.0M
2021-08-19 41.90 42.51 41.35 42.20 0.0M
2021-08-18 43.00 43.77 42.85 43.77 0.0M
2021-08-17 41.60 42.97 41.56 42.31 0.0M
2021-08-16 41.00 41.12 40.93 41.12 0.0M
2021-08-13 40.25 40.69 40.25 40.69 0.0M
2021-08-12 39.55 40.07 39.29 40.07 0.0M
2021-08-11 41.01 41.05 39.50 39.50 0.0M
2021-08-10 39.20 40.99 39.20 40.99 0.0M
2021-08-09 38.40 38.71 38.40 38.71 0.0M
2021-08-06 38.20 38.20 38.07 38.20 0.0M
2021-08-05 38.45 38.59 37.96 38.00 0.0M
2021-08-04 38.52 38.89 38.52 38.72 0.0M
2021-08-03 37.11 37.50 37.11 37.50 0.0M
2021-08-02 36.25 37.02 36.25 37.02 0.0M
2021-07-30 36.05 36.05 35.75 36.05 0.0M
2021-07-29 36.45 36.54 35.95 35.95 0.0M
2021-07-28 35.63 36.63 35.34 36.63 0.0M
2021-07-27 35.35 35.39 35.26 35.26 0.0M
2021-07-26 35.35 35.35 35.24 35.24 0.0M
2021-07-23 35.21 35.29 35.20 35.25 0.0M
2021-07-22 34.74 34.90 34.74 34.78 0.0M
2021-07-21 34.97 35.04 34.97 35.04 0.0M
2021-07-20 34.02 35.37 34.01 35.07 0.0M
2021-07-19 34.13 34.13 33.91 33.91 0.0M
2021-07-16 33.92 34.00 33.91 34.00 0.0M
2021-07-15 33.80 33.80 33.68 33.75 0.0M
2021-07-14 33.72 33.72 33.57 33.57 0.0M
2021-07-13 33.54 33.60 33.51 33.60 0.0M
2021-07-12 33.41 33.74 33.39 33.74 0.0M
2021-07-09 33.31 33.31 33.31 33.31 0.0M
2021-07-08 33.21 33.21 32.89 32.89 0.0M
2021-07-07 33.10 33.20 33.09 33.20 0.0M
2021-07-06 33.27 33.29 33.08 33.08 0.0M
2021-07-05 33.45 33.45 33.45 33.45 0.0M
2021-07-02 33.29 33.29 33.29 33.29 0.0M
2021-07-01 33.04 33.04 33.04 33.04 0.0M
2021-06-30 32.81 32.88 32.81 32.83 0.0M
2021-06-29 32.72 32.94 32.72 32.90 0.0M
2021-06-28 32.70 32.70 32.70 32.70 0.0M
2021-06-25 32.80 32.98 32.80 32.82 0.0M
2021-06-24 32.73 32.76 32.73 32.76 0.0M
2021-06-23 33.22 33.22 33.22 33.22 0.0M
2021-06-22 33.03 33.24 33.03 33.20 0.0M
2021-06-21 32.56 32.72 32.56 32.72 0.0M
2021-06-18 33.16 33.16 32.79 32.79 0.0M
2021-06-17 32.63 32.63 32.63 32.63 0.0M
2021-06-16 32.56 32.75 32.56 32.75 0.0M
2021-06-15 32.58 32.58 32.58 32.58 0.0M
2021-06-14 33.21 33.21 32.68 32.68 0.0M
2021-06-11 33.31 33.31 33.31 33.31 0.0M
2021-06-10 32.61 33.34 32.61 33.34 0.0M
2021-06-09 31.96 31.96 31.96 31.96 0.0M
2021-06-08 32.06 32.18 31.69 31.83 0.0M
2021-06-07 32.21 32.21 32.06 32.18 0.0M
2021-06-04 32.15 32.15 32.05 32.05 0.0M
2021-06-03 31.77 32.00 31.77 32.00 0.0M
2021-06-02 31.56 31.76 31.52 31.76 0.0M
2021-06-01 31.81 31.92 31.81 31.89 0.0M
2021-05-31 31.85 31.93 31.85 31.93 0.0M
2021-05-28 31.73 31.73 31.73 31.73 0.0M
2021-05-27 31.94 32.00 31.92 31.92 0.0M
2021-05-26 32.21 32.21 32.21 32.21 0.0M
2021-05-25 32.54 32.54 32.24 32.24 0.0M
2021-05-21 32.80 32.88 32.80 32.88 0.0M
2021-05-20 32.57 32.63 32.57 32.63 0.0M
2021-05-19 32.62 32.62 32.62 32.62 0.0M
2021-05-18 33.02 33.04 32.79 32.79 0.0M
2021-05-17 33.03 33.05 32.84 33.05 0.0M
2021-05-14 33.24 33.24 32.93 33.08 0.0M
2021-05-13 32.82 33.25 32.82 33.25 0.0M
2021-05-12 32.31 32.88 32.31 32.88 0.0M
2021-05-11 32.91 32.91 32.55 32.64 0.0M
2021-05-10 32.61 32.90 32.61 32.76 0.0M
2021-05-07 32.46 32.68 32.40 32.68 0.0M
2021-05-06 32.46 32.71 32.08 32.08 0.0M
2021-05-05 33.38 33.99 33.38 33.99 0.0M
2021-05-04 33.07 33.68 32.97 33.03 0.0M
2021-05-03 32.11 32.95 32.10 32.95 0.0M
2021-04-30 31.66 31.92 31.66 31.92 0.0M
2021-04-29 32.01 32.19 32.01 32.05 0.0M
2021-04-28 31.82 32.08 31.82 32.08 0.0M
2021-04-27 32.01 32.05 31.78 31.78 0.0M
2021-04-26 31.99 32.07 31.93 31.95 0.0M
2021-04-23 32.01 32.04 32.01 32.04 0.0M
2021-04-22 32.67 32.99 32.20 32.20 0.0M
2021-04-21 32.29 32.86 32.23 32.80 0.0M
2021-04-20 32.18 32.45 32.03 32.45 0.0M
2021-04-19 32.48 32.48 32.01 32.24 0.0M
2021-04-16 31.40 32.11 31.40 32.11 0.0M
2021-04-15 31.02 31.16 31.02 31.16 0.0M
2021-04-14 31.21 31.21 31.07 31.07 0.0M
2021-04-13 31.04 31.13 30.94 31.13 0.0M
2021-04-12 31.09 31.09 30.75 30.75 0.0M
2021-04-09 30.17 30.17 30.17 30.17 0.0M
2021-04-08 30.27 30.27 30.25 30.25 0.0M
2021-04-07 30.32 30.32 30.32 30.32 0.0M
2021-04-06 30.78 30.78 30.56 30.57 0.0M
2021-04-01 30.91 30.99 30.90 30.90 0.0M
2021-03-31 30.78 30.94 30.77 30.94 0.0M
2021-03-30 30.96 31.20 30.96 31.20 0.0M
2021-03-29 30.63 31.08 30.63 31.08 0.0M
2021-03-26 30.23 30.40 30.23 30.40 0.0M
2021-03-25 30.07 30.16 30.07 30.14 0.0M
2021-03-24 29.81 30.28 29.81 30.28 0.0M
2021-03-23 30.04 30.23 30.04 30.23 0.0M
2021-03-22 30.00 30.00 29.84 29.90 0.0M
2021-03-19 30.00 30.15 29.99 29.99 0.0M
2021-03-18 29.84 29.90 29.84 29.90 0.0M
2021-03-17 30.14 30.14 29.62 29.62 0.0M
2021-03-16 29.64 29.67 29.64 29.67 0.0M
2021-03-15 29.10 29.10 29.10 29.10 0.0M
2021-03-12 28.91 29.15 28.91 29.15 0.0M
2021-03-11 29.33 29.33 29.33 29.33 0.0M
2021-03-10 29.01 29.06 29.01 29.06 0.0M
2021-03-09 28.90 28.95 28.90 28.95 0.0M
2021-03-08 28.91 29.04 28.91 29.04 0.0M
2021-03-05 28.54 28.69 28.54 28.60 0.0M
2021-03-04 28.34 28.88 28.34 28.88 0.0M
2021-03-03 27.89 28.07 27.76 28.07 0.0M
2021-03-02 28.00 28.01 27.82 27.92 0.0M
2021-03-01 27.81 28.10 27.81 28.10 0.0M
2021-02-26 27.70 27.93 27.66 27.66 0.0M
2021-02-25 27.73 27.85 27.62 27.62 0.0M
2021-02-24 27.90 28.00 27.80 27.80 0.0M
2021-02-23 28.15 28.23 27.79 27.79 0.0M
2021-02-22 28.46 28.47 28.30 28.30 0.0M
2021-02-19 28.60 28.60 28.52 28.59 0.0M
2021-02-18 28.73 28.90 28.73 28.74 0.0M
2021-02-17 28.61 28.83 28.61 28.83 0.0M
2021-02-16 29.00 29.00 28.61 28.61 0.0M
2021-02-15 28.76 28.92 28.71 28.90 0.0M
2021-02-12 28.31 28.69 28.31 28.69 0.0M
2021-02-11 28.74 28.74 28.32 28.32 0.0M
2021-02-10 28.87 28.99 28.70 28.70 0.0M
2021-02-09 28.83 28.89 28.80 28.80 0.0M
2021-02-08 29.29 29.29 28.90 28.90 0.0M
2021-02-05 29.20 29.20 29.00 29.05 0.0M
2021-02-04 29.02 29.29 29.02 29.18 0.0M
2021-02-03 29.21 29.40 29.00 29.00 0.0M
2021-02-02 29.84 29.86 28.89 29.19 0.0M
2021-02-01 29.86 29.90 29.62 29.62 0.0M
2021-01-29 29.68 30.57 29.57 29.69 0.0M
2021-01-28 29.77 29.91 29.74 29.75 0.0M
2021-01-27 30.83 30.83 30.83 30.83 0.0M
2021-01-26 30.70 30.70 30.65 30.68 0.0M
2021-01-25 30.03 30.45 30.03 30.45 0.0M
2021-01-22 29.83 30.04 29.80 30.04 0.0M
2021-01-21 30.16 30.23 29.82 29.82 0.0M
2021-01-20 30.22 30.44 30.20 30.27 0.0M
2021-01-19 30.25 30.31 30.21 30.31 0.0M
2021-01-18 30.15 30.28 30.15 30.28 0.0M
2021-01-15 30.34 30.35 30.30 30.30 0.0M
2021-01-14 30.25 30.39 30.25 30.27 0.0M
2021-01-13 30.33 30.50 30.33 30.44 0.0M
2021-01-12 31.00 31.08 30.33 30.33 0.0M
2021-01-11 30.41 30.74 30.36 30.74 0.0M
2021-01-08 30.33 30.44 30.23 30.23 0.0M
2021-01-07 29.99 30.28 29.90 30.22 0.0M
2021-01-06 30.24 30.36 29.94 30.36 0.0M
2021-01-05 30.01 30.37 29.90 30.15 0.0M
2021-01-04 30.31 30.31 29.79 29.84 0.0M