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
2022-12-30 47.92 47.92 47.92 47.92 0.0M
2022-12-29 47.90 47.90 47.82 47.82 0.0M
2022-12-28 47.96 47.96 47.92 47.92 0.0M
2022-12-27 48.78 48.78 48.78 48.78 0.0M
2022-12-23 48.64 48.64 48.64 48.64 0.0M
2022-12-22 48.22 48.22 48.22 48.22 0.0M
2022-12-21 48.38 49.10 48.38 49.10 0.0M
2022-12-20 48.24 48.24 48.24 48.24 0.0M
2022-12-19 48.36 48.74 48.36 48.74 0.0M
2022-12-16 50.40 50.40 50.40 50.40 0.0M
2022-12-15 50.90 51.25 50.90 51.05 0.0M
2022-12-14 50.10 50.10 50.10 50.10 0.0M
2022-12-13 49.30 50.20 49.30 50.20 0.0M
2022-12-12 49.16 49.16 49.00 49.00 0.0M
2022-12-09 48.84 48.84 48.84 48.84 0.0M
2022-12-08 47.70 49.00 47.70 49.00 0.0M
2022-12-07 47.46 48.54 47.18 48.28 0.0M
2022-12-06 48.28 48.28 48.04 48.04 0.0M
2022-12-05 48.02 48.02 48.02 48.02 0.0M
2022-12-02 48.20 48.90 48.20 48.90 0.0M
2022-12-01 47.76 47.76 47.76 47.76 0.0M
2022-11-30 47.80 47.80 47.54 47.60 0.0M
2022-11-29 47.88 47.88 47.74 47.74 0.0M
2022-11-28 47.12 47.30 47.12 47.30 0.0M
2022-11-25 46.78 47.06 46.78 47.06 0.0M
2022-11-24 46.76 46.76 46.76 46.76 0.0M
2022-11-23 47.38 47.48 46.92 46.92 0.0M
2022-11-22 46.94 46.94 46.94 46.94 0.0M
2022-11-21 46.86 46.86 46.86 46.86 0.0M
2022-11-18 46.60 46.60 46.60 46.60 0.0M
2022-11-17 46.32 46.32 46.28 46.28 0.0M
2022-11-16 46.72 46.72 46.72 46.72 0.0M
2022-11-15 47.64 47.64 47.40 47.40 0.0M
2022-11-14 45.74 47.30 45.74 47.30 0.0M
2022-11-11 46.48 46.48 45.16 45.16 0.0M
2022-11-10 46.40 47.00 46.40 47.00 0.0M
2022-11-09 47.00 47.18 47.00 47.18 0.0M
2022-11-08 47.04 47.04 47.04 47.04 0.0M
2022-11-07 47.50 47.50 47.50 47.50 0.0M
2022-11-04 47.62 47.62 47.62 47.62 0.0M
2022-11-03 47.66 47.66 47.66 47.66 0.0M
2022-11-02 48.52 48.74 48.52 48.56 0.0M
2022-11-01 46.94 47.30 46.94 47.30 0.0M
2022-10-31 47.50 47.50 47.44 47.44 0.0M
2022-10-28 45.52 45.80 45.52 45.80 0.0M
2022-10-27 45.74 45.78 45.74 45.78 0.0M
2022-10-26 45.40 45.40 45.40 45.40 0.0M
2022-10-25 46.04 46.04 45.84 45.84 0.0M
2022-10-24 45.66 46.10 45.66 46.10 0.0M
2022-10-21 43.74 43.86 43.74 43.86 0.0M
2022-10-20 43.82 43.82 43.74 43.74 0.0M
2022-10-19 44.94 44.94 44.94 44.94 0.0M
2022-10-18 44.50 44.50 44.50 44.50 0.0M
2022-10-17 44.12 44.28 44.12 44.28 0.0M
2022-10-14 44.00 44.10 43.92 43.92 0.0M
2022-10-13 43.28 43.28 43.26 43.28 0.0M
2022-10-12 43.16 43.32 43.10 43.20 0.0M
2022-10-11 42.70 42.70 42.60 42.60 0.0M
2022-10-10 43.24 43.24 43.24 43.24 0.0M
2022-10-07 43.72 43.88 43.72 43.88 0.0M
2022-10-06 44.56 44.56 44.56 44.56 0.0M
2022-10-05 44.42 44.42 44.42 44.42 0.0M
2022-10-04 45.02 45.02 45.02 45.02 0.0M
2022-10-03 44.54 44.54 44.54 44.54 0.0M
2022-09-30 44.90 44.90 44.90 44.90 0.0M
2022-09-29 45.66 45.66 45.66 45.66 0.0M
2022-09-28 45.94 45.94 45.82 45.82 0.0M
2022-09-27 45.54 45.54 45.54 45.54 0.0M
2022-09-26 45.42 45.42 45.42 45.42 0.0M
2022-09-23 44.92 44.92 44.92 44.92 0.0M
2022-09-22 44.52 44.52 44.44 44.44 0.0M
2022-09-21 44.82 44.82 44.72 44.72 0.0M
2022-09-20 45.42 45.42 45.42 45.42 0.0M
2022-09-19 45.90 45.90 45.90 45.90 0.0M
2022-09-16 45.60 45.60 45.60 45.60 0.0M
2022-09-15 46.24 46.24 45.86 45.86 0.0M
2022-09-14 46.16 46.16 46.16 46.16 0.0M
2022-09-13 47.14 47.14 46.32 46.32 0.0M
2022-09-12 47.50 47.50 47.50 47.50 0.0M
2022-09-09 46.72 46.76 46.72 46.76 0.0M
2022-09-08 46.08 46.08 46.08 46.08 0.0M
2022-09-07 46.00 46.00 46.00 46.00 0.0M
2022-09-06 45.50 46.58 45.50 46.58 0.0M
2022-09-05 46.02 46.02 46.02 46.02 0.0M
2022-09-02 46.54 46.54 46.40 46.40 0.0M
2022-09-01 44.82 44.90 44.82 44.90 0.0M
2022-08-31 45.76 45.76 45.00 45.00 0.0M
2022-08-30 46.26 46.44 45.86 45.86 0.0M
2022-08-29 46.82 46.82 46.10 46.10 0.0M
2022-08-26 47.82 47.82 47.82 47.82 0.0M
2022-08-25 47.52 47.60 47.52 47.60 0.0M
2022-08-24 48.16 48.16 48.16 48.16 0.0M
2022-08-23 49.24 49.26 48.22 48.22 0.0M
2022-08-22 48.78 49.08 48.78 49.08 0.0M
2022-08-19 48.02 48.86 48.02 48.86 0.0M
2022-08-18 48.46 48.58 48.46 48.54 0.0M
2022-08-17 48.88 48.88 48.68 48.68 0.0M
2022-08-16 48.80 49.00 48.50 48.50 0.0M
2022-08-15 48.64 48.64 48.64 48.64 0.0M
2022-08-12 46.78 46.78 46.78 46.78 0.0M
2022-08-11 48.50 48.50 48.50 48.50 0.0M
2022-08-10 48.60 48.60 48.50 48.50 0.0M
2022-08-09 48.40 48.40 48.26 48.26 0.0M
2022-08-08 48.30 48.62 48.30 48.62 0.0M
2022-08-05 48.72 48.72 48.72 48.72 0.0M
2022-08-04 48.92 48.92 48.58 48.58 0.0M
2022-08-03 49.04 49.04 48.96 48.96 0.0M
2022-08-02 49.06 50.05 49.06 50.05 0.0M
2022-08-01 49.24 49.46 49.24 49.46 0.0M
2022-07-29 49.70 49.86 49.70 49.86 0.0M
2022-07-28 50.45 50.45 50.45 50.45 0.0M
2022-07-27 51.80 51.80 51.05 51.05 0.0M
2022-07-26 50.50 50.50 50.50 50.50 0.0M
2022-07-25 50.20 50.20 50.20 50.20 0.0M
2022-07-22 49.72 50.20 49.72 50.20 0.0M
2022-07-21 49.66 49.66 49.66 49.66 0.0M
2022-07-20 50.20 50.20 50.20 50.20 0.0M
2022-07-19 50.00 50.00 50.00 50.00 0.0M
2022-07-18 51.25 51.25 51.25 51.25 0.0M
2022-07-15 51.20 51.25 50.85 50.85 0.0M
2022-07-14 51.35 51.45 51.10 51.10 0.0M
2022-07-13 51.75 51.75 51.75 51.75 0.0M
2022-07-12 52.45 52.45 52.45 52.45 0.0M
2022-07-11 52.15 52.15 52.00 52.00 0.0M
2022-07-08 52.05 52.50 52.05 52.50 0.0M
2022-07-07 51.40 51.75 51.40 51.75 0.0M
2022-07-06 50.05 50.15 50.05 50.15 0.0M
2022-07-05 49.72 50.40 49.42 49.42 0.0M
2022-07-04 49.82 49.82 49.82 49.82 0.0M
2022-07-01 49.66 50.00 49.66 50.00 0.0M
2022-06-30 48.72 48.98 48.62 48.62 0.0M
2022-06-29 48.38 48.38 48.38 48.38 0.0M
2022-06-28 49.02 49.24 49.02 49.24 0.0M
2022-06-27 48.76 48.76 48.76 48.76 0.0M
2022-06-24 47.64 47.84 47.50 47.84 0.0M
2022-06-23 46.16 47.04 46.16 47.04 0.0M
2022-06-22 45.50 46.12 45.04 46.12 0.0M
2022-06-21 44.56 44.56 44.56 44.56 0.0M
2022-06-20 44.26 44.26 44.26 44.26 0.0M
2022-06-17 44.90 45.24 44.90 45.24 0.0M
2022-06-16 46.22 46.22 45.22 45.22 0.0M
2022-06-15 45.94 45.94 45.94 45.94 0.0M
2022-06-14 46.30 46.30 45.82 45.98 0.0M
2022-06-13 46.40 47.00 45.88 45.88 0.0M
2022-06-10 48.66 48.66 48.48 48.48 0.0M
2022-06-09 49.68 49.90 49.68 49.82 0.0M
2022-06-08 50.15 50.15 50.10 50.15 0.0M
2022-06-07 49.52 49.78 49.52 49.78 0.0M
2022-06-06 49.62 49.62 49.62 49.62 0.0M
2022-06-03 48.76 48.76 48.76 48.76 0.0M
2022-06-02 49.04 49.04 49.04 49.04 0.0M
2022-06-01 49.32 49.36 49.32 49.36 0.0M
2022-05-31 49.74 50.20 49.74 50.20 0.0M
2022-05-30 50.05 50.30 50.00 50.00 0.0M
2022-05-27 50.00 50.50 50.00 50.15 0.0M
2022-05-26 49.96 50.45 49.96 50.45 0.0M
2022-05-25 49.78 50.35 49.78 50.35 0.0M
2022-05-24 49.16 49.20 49.16 49.20 0.0M
2022-05-23 49.70 49.70 49.24 49.24 0.0M
2022-05-20 48.02 48.02 47.96 47.96 0.0M
2022-05-19 47.88 47.88 47.88 47.88 0.0M
2022-05-18 48.52 48.72 48.18 48.18 0.0M
2022-05-17 48.62 48.76 48.56 48.56 0.0M
2022-05-16 47.62 48.62 47.62 48.62 0.0M
2022-05-13 48.82 48.82 48.18 48.18 0.0M
2022-05-12 46.46 47.96 46.46 47.96 0.0M
2022-05-11 46.90 46.90 46.90 46.90 0.0M
2022-05-10 45.96 45.96 45.88 45.88 0.0M
2022-05-09 46.18 46.18 46.02 46.02 0.0M
2022-05-06 45.96 45.96 45.52 45.52 0.0M
2022-05-05 46.54 46.54 45.70 45.70 0.0M
2022-05-04 46.92 46.92 46.92 46.92 0.0M
2022-05-03 45.94 46.22 45.94 46.22 0.0M
2022-05-02 46.10 46.10 46.02 46.02 0.0M
2022-04-29 47.40 47.96 47.34 47.34 0.0M
2022-04-28 47.20 47.60 47.16 47.60 0.0M
2022-04-27 46.14 46.14 46.14 46.14 0.0M
2022-04-26 45.54 46.70 45.54 46.70 0.0M
2022-04-25 44.12 44.78 44.12 44.70 0.0M
2022-04-22 45.04 45.20 45.04 45.20 0.0M
2022-04-21 45.84 45.84 45.54 45.64 0.0M
2022-04-20 46.32 46.32 45.76 45.76 0.0M
2022-04-19 47.64 47.64 45.88 45.88 0.0M
2022-04-14 48.54 48.64 48.54 48.64 0.0M
2022-04-13 48.86 48.86 48.72 48.72 0.0M
2022-04-12 49.48 49.48 49.30 49.30 0.0M
2022-04-11 50.10 51.55 49.72 49.72 0.0M
2022-04-08 50.40 50.65 50.30 50.55 0.0M
2022-04-07 48.62 48.62 48.08 48.60 0.0M
2022-04-06 46.92 46.92 46.70 46.70 0.0M
2022-04-05 46.36 46.62 46.32 46.32 0.0M
2022-04-04 46.52 46.52 46.40 46.40 0.0M
2022-04-01 46.82 46.82 46.82 46.82 0.0M
2022-03-31 47.05 47.06 47.05 47.06 0.0M
2022-03-30 47.28 47.57 47.28 47.46 0.0M
2022-03-29 48.39 48.39 48.39 48.39 0.0M
2022-03-28 47.92 48.02 47.92 48.02 0.0M
2022-03-25 47.57 48.29 47.57 48.29 0.0M
2022-03-24 47.51 47.94 47.51 47.94 0.0M
2022-03-23 48.02 48.02 48.02 48.02 0.0M
2022-03-22 49.01 49.12 49.01 49.12 0.0M
2022-03-21 49.22 49.38 49.17 49.17 0.0M
2022-03-18 48.55 49.30 48.55 49.30 0.0M
2022-03-17 47.87 48.61 47.68 48.51 0.0M
2022-03-16 47.87 47.87 47.87 47.87 0.0M
2022-03-15 47.90 47.90 47.01 47.17 0.0M
2022-03-14 46.11 47.65 45.90 47.65 0.0M
2022-03-11 44.67 44.67 44.67 44.67 0.0M
2022-03-10 44.01 44.01 44.01 44.01 0.0M
2022-03-09 43.52 43.99 43.52 43.64 0.0M
2022-03-08 43.65 44.13 43.65 43.87 0.0M
2022-03-07 44.20 44.39 43.33 43.84 0.0M
2022-03-04 43.06 44.51 43.01 44.20 0.0M
2022-03-03 42.88 42.88 42.88 42.88 0.0M
2022-03-02 41.02 41.16 41.02 41.16 0.0M
2022-03-01 41.79 41.79 41.79 41.79 0.0M
2022-02-28 42.40 42.40 42.23 42.23 0.0M
2022-02-25 40.80 42.43 40.80 42.43 0.0M
2022-02-24 40.52 41.35 40.32 40.78 0.0M
2022-02-23 42.09 42.09 41.75 41.75 0.0M
2022-02-22 41.11 41.59 41.11 41.59 0.0M
2022-02-21 42.66 42.67 41.81 41.84 0.0M
2022-02-18 42.85 43.25 42.85 43.25 0.0M
2022-02-17 43.53 43.53 43.20 43.51 0.0M
2022-02-16 43.72 43.72 43.70 43.70 0.0M
2022-02-15 43.79 43.96 43.56 43.56 0.0M
2022-02-14 43.57 44.34 43.29 43.54 0.0M
2022-02-11 44.19 44.45 43.99 44.45 0.0M
2022-02-10 44.96 44.96 44.72 44.72 0.0M
2022-02-09 45.30 45.34 44.80 44.81 0.0M
2022-02-08 47.00 47.56 43.60 44.55 0.0M
2022-02-07 46.36 46.62 46.30 46.52 0.0M
2022-02-04 47.04 47.04 46.34 46.34 0.0M
2022-02-03 46.80 46.81 46.79 46.79 0.0M
2022-02-02 47.23 47.72 46.80 47.72 0.0M
2022-02-01 46.73 46.85 46.70 46.70 0.0M
2022-01-31 49.00 49.00 47.00 47.00 0.0M
2022-01-28 48.30 48.55 47.87 48.55 0.0M
2022-01-27 46.76 48.88 46.76 48.15 0.0M
2022-01-26 46.51 47.33 46.51 46.76 0.0M
2022-01-25 44.63 45.94 44.63 45.94 0.0M
2022-01-24 46.01 46.43 44.31 44.60 0.0M
2022-01-21 47.17 48.07 46.62 46.62 0.0M
2022-01-20 47.16 47.32 46.94 47.10 0.0M
2022-01-19 47.32 47.56 47.18 47.56 0.0M
2022-01-18 48.01 48.01 47.26 47.26 0.0M
2022-01-17 48.01 48.45 48.01 48.28 0.0M
2022-01-14 48.22 48.23 48.06 48.23 0.0M
2022-01-13 49.29 49.29 49.10 49.18 0.0M
2022-01-12 50.01 50.18 49.38 49.63 0.0M
2022-01-11 49.77 50.12 49.50 49.50 0.0M
2022-01-10 49.35 49.35 49.05 49.05 0.0M
2022-01-07 48.65 48.83 48.49 48.83 0.0M
2022-01-06 49.13 49.45 48.55 49.08 0.0M
2022-01-05 48.55 49.29 48.10 49.29 0.0M
2022-01-04 50.23 50.32 47.99 48.81 0.0M
2022-01-03 52.61 52.61 50.59 50.59 0.0M