Pfizer

PFE
🏛️ germany →
23.00
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 50.83 51.39 50.83 51.04 0.1M
2021-12-29 51.70 51.75 50.40 50.89 0.1M
2021-12-28 52.04 52.50 50.86 50.86 0.1M
2021-12-27 52.02 52.44 51.50 52.03 0.1M
2021-12-23 52.99 53.39 51.74 52.03 0.1M
2021-12-22 52.47 52.69 51.54 52.22 0.1M
2021-12-21 54.13 54.45 50.68 51.80 0.2M
2021-12-20 52.35 54.51 52.00 53.79 0.2M
2021-12-17 54.11 54.18 52.15 52.34 0.2M
2021-12-16 52.50 53.29 50.97 53.02 0.2M
2021-12-15 49.75 51.45 49.61 51.10 0.2M
2021-12-14 49.24 49.80 47.59 49.19 0.2M
2021-12-13 47.49 49.27 46.90 49.18 0.2M
2021-12-10 46.30 46.77 45.30 46.32 0.1M
2021-12-09 45.80 46.72 45.43 46.37 0.1M
2021-12-08 45.72 46.94 43.66 45.18 0.3M
2021-12-07 45.80 46.62 43.80 46.12 0.2M
2021-12-06 48.21 48.67 46.42 46.42 0.2M
2021-12-03 47.22 47.67 46.95 47.60 0.1M
2021-12-02 48.13 48.57 47.32 47.32 0.2M
2021-12-01 47.75 48.17 45.76 47.54 0.1M
2021-11-30 46.60 47.65 45.67 47.41 0.2M
2021-11-29 49.00 49.44 48.00 48.00 0.3M
2021-11-26 45.06 48.62 44.18 47.48 0.6M
2021-11-25 45.62 45.78 45.29 45.40 0.1M
2021-11-24 45.55 45.80 45.23 45.67 0.1M
2021-11-23 45.32 45.64 44.90 45.61 0.1M
2021-11-22 45.55 45.71 44.89 45.32 0.1M
2021-11-19 45.43 46.70 45.43 45.64 0.2M
2021-11-18 45.00 45.56 44.60 44.80 0.1M
2021-11-17 44.07 44.98 43.67 44.61 0.2M
2021-11-16 43.85 43.92 43.11 43.34 0.1M
2021-11-15 43.76 43.78 43.18 43.62 0.1M
2021-11-12 43.87 44.10 43.32 43.67 0.1M
2021-11-11 42.76 43.90 42.52 43.73 0.2M
2021-11-10 41.08 42.61 40.85 42.60 0.1M
2021-11-09 41.61 41.94 40.90 41.18 0.1M
2021-11-08 42.70 42.80 41.08 41.30 0.7M
2021-11-05 37.80 43.00 37.80 41.00 0.8M
2021-11-04 38.61 38.71 37.57 37.99 0.1M
2021-11-03 39.50 39.70 38.83 38.98 0.1M
2021-11-02 38.00 39.70 37.12 39.56 0.3M
2021-11-01 37.97 38.23 37.58 37.65 0.1M
2021-10-29 37.11 37.51 36.72 37.46 0.0M
2021-10-28 37.14 37.50 36.93 36.97 0.0M
2021-10-27 37.50 37.79 36.80 36.98 0.0M
2021-10-26 37.07 37.36 37.00 37.33 0.0M
2021-10-25 37.04 37.34 36.72 36.94 0.0M
2021-10-22 36.89 37.03 36.67 36.76 0.0M
2021-10-21 36.81 37.16 36.46 36.57 0.1M
2021-10-20 36.17 36.94 36.16 36.78 0.1M
2021-10-19 35.60 36.22 35.56 36.13 0.0M
2021-10-18 35.70 35.93 35.39 35.79 0.0M
2021-10-15 36.04 36.23 35.89 35.93 0.0M
2021-10-14 35.82 36.20 35.64 36.14 0.1M
2021-10-13 36.28 36.28 35.35 35.57 0.1M
2021-10-12 36.21 36.53 36.09 36.31 0.0M
2021-10-11 36.64 36.89 36.60 36.70 0.0M
2021-10-08 37.01 37.14 36.60 36.73 0.0M
2021-10-07 36.57 37.06 36.30 36.91 0.1M
2021-10-06 36.61 36.61 36.16 36.29 0.0M
2021-10-05 36.42 36.92 36.42 36.78 0.0M
2021-10-04 36.94 37.22 36.41 36.41 0.1M
2021-10-01 37.00 37.04 35.95 36.55 0.1M
2021-09-30 37.50 38.00 37.48 37.59 0.0M
2021-09-29 36.71 37.30 36.71 37.30 0.0M
2021-09-28 37.44 37.44 36.35 36.75 0.1M
2021-09-27 37.56 37.72 37.39 37.57 0.0M
2021-09-24 37.62 37.88 37.53 37.61 0.0M
2021-09-23 37.78 38.10 37.69 37.86 0.0M
2021-09-22 37.51 37.73 37.36 37.57 0.0M
2021-09-21 37.76 38.10 37.54 37.55 0.0M
2021-09-20 36.65 38.07 36.28 37.82 0.1M
2021-09-17 37.80 37.84 37.40 37.55 0.0M
2021-09-16 37.91 38.21 37.52 37.59 0.0M
2021-09-15 37.90 38.36 37.65 38.03 0.0M
2021-09-14 37.71 38.13 37.61 38.04 0.0M
2021-09-13 38.89 39.04 37.70 37.70 0.1M
2021-09-10 39.14 39.24 38.50 38.62 0.1M
2021-09-09 39.43 39.48 38.85 38.99 0.0M
2021-09-08 39.28 39.61 39.17 39.32 0.0M
2021-09-07 39.60 40.09 39.44 39.53 0.1M
2021-09-06 39.35 39.79 39.35 39.79 0.0M
2021-09-03 39.35 39.67 39.00 39.29 0.0M
2021-09-02 38.62 39.28 38.62 38.92 0.0M
2021-09-01 39.20 39.25 38.38 38.54 0.1M
2021-08-31 39.69 39.82 39.20 39.20 0.1M
2021-08-30 39.39 39.94 37.50 39.92 0.1M
2021-08-27 40.35 40.49 39.76 39.88 0.1M
2021-08-26 40.45 40.96 40.26 40.30 0.1M
2021-08-25 41.03 41.35 39.99 40.30 0.1M
2021-08-24 42.97 43.00 41.21 41.44 0.3M
2021-08-23 42.88 43.76 42.30 42.71 0.3M
2021-08-20 42.04 42.50 41.19 41.94 0.1M
2021-08-19 41.76 42.70 41.06 42.40 0.3M
2021-08-18 42.98 44.27 42.53 44.06 0.2M
2021-08-17 41.32 43.07 41.18 42.47 0.1M
2021-08-16 41.09 41.28 40.37 40.93 0.1M
2021-08-13 40.27 41.00 40.13 40.70 0.1M
2021-08-12 39.41 40.16 39.25 40.06 0.1M
2021-08-11 40.93 41.06 39.52 39.65 0.2M
2021-08-10 39.34 40.56 39.18 40.56 0.2M
2021-08-09 38.35 38.84 38.21 38.75 0.1M
2021-08-06 38.12 38.35 37.92 37.96 0.1M
2021-08-05 38.45 38.64 37.77 37.83 0.2M
2021-08-04 38.66 39.02 37.90 38.23 0.2M
2021-08-03 37.01 37.93 37.01 37.74 0.1M
2021-08-02 36.30 37.05 36.20 36.96 0.1M
2021-07-30 36.01 36.30 35.74 36.04 0.1M
2021-07-29 36.54 36.58 35.90 35.97 0.1M
2021-07-28 35.55 36.71 35.27 36.59 0.2M
2021-07-27 35.33 35.55 35.23 35.47 0.0M
2021-07-26 35.41 35.44 35.11 35.34 0.1M
2021-07-23 35.20 35.57 34.94 35.41 0.0M
2021-07-22 34.78 35.13 34.64 35.00 0.0M
2021-07-21 34.79 35.36 34.41 34.50 0.1M
2021-07-20 34.01 35.44 33.82 35.05 0.1M
2021-07-19 34.20 34.20 33.73 33.75 0.1M
2021-07-16 33.91 34.05 33.82 34.05 0.1M
2021-07-15 33.73 33.98 33.70 33.78 0.0M
2021-07-14 33.70 33.83 33.49 33.75 0.0M
2021-07-13 33.60 33.70 33.45 33.60 0.0M
2021-07-12 33.40 33.92 33.29 33.83 0.1M
2021-07-09 33.30 33.78 33.14 33.59 0.0M
2021-07-08 33.07 33.17 32.84 32.95 0.0M
2021-07-07 33.36 33.36 33.05 33.16 0.0M
2021-07-06 33.41 33.48 33.02 33.07 0.0M
2021-07-05 33.49 33.61 33.27 33.45 0.0M
2021-07-02 33.31 33.48 33.26 33.43 0.0M
2021-07-01 33.02 33.27 32.96 33.24 0.0M
2021-06-30 32.91 33.05 32.72 32.92 0.0M
2021-06-29 32.81 33.00 32.70 32.80 0.0M
2021-06-28 32.66 32.90 32.64 32.72 0.0M
2021-06-25 32.86 32.98 32.66 32.81 0.0M
2021-06-24 32.93 32.93 32.68 32.83 0.0M
2021-06-23 33.15 33.29 32.86 32.86 0.0M
2021-06-22 33.05 33.25 32.85 33.23 0.1M
2021-06-21 32.51 33.13 32.51 33.13 0.0M
2021-06-18 33.03 33.20 32.72 32.81 0.0M
2021-06-17 32.72 33.08 32.69 32.85 0.0M
2021-06-16 32.62 32.82 32.50 32.76 0.0M
2021-06-15 32.66 32.91 32.49 32.62 0.0M
2021-06-14 33.10 33.29 32.60 32.72 0.0M
2021-06-11 33.40 33.50 33.06 33.08 0.1M
2021-06-10 32.60 33.32 32.57 33.18 0.1M
2021-06-09 31.84 32.54 31.74 32.46 0.1M
2021-06-08 32.02 32.24 31.63 31.67 0.1M
2021-06-07 32.29 32.46 32.03 32.38 0.0M
2021-06-04 32.09 32.44 32.06 32.35 0.0M
2021-06-03 31.83 32.11 31.71 32.06 0.0M
2021-06-02 31.56 31.90 31.52 31.83 0.0M
2021-06-01 31.87 31.96 31.47 31.60 0.1M
2021-05-31 31.89 31.97 31.75 31.81 0.0M
2021-05-28 31.85 32.05 31.81 31.93 0.0M
2021-05-27 31.86 32.13 31.83 31.87 0.0M
2021-05-26 32.24 32.26 31.73 31.92 0.1M
2021-05-25 32.67 32.67 32.17 32.26 0.0M
2021-05-21 32.89 33.28 32.76 33.00 0.1M
2021-05-20 32.65 32.90 32.54 32.90 0.0M
2021-05-19 32.52 32.72 32.29 32.48 0.1M
2021-05-18 33.03 33.06 32.63 32.80 0.0M
2021-05-17 33.04 33.22 32.76 33.03 0.1M
2021-05-14 33.11 33.26 32.92 33.10 0.0M
2021-05-13 32.69 33.28 32.60 33.26 0.0M
2021-05-12 32.41 33.00 32.37 32.97 0.1M
2021-05-11 32.80 32.89 32.45 32.64 0.1M
2021-05-10 32.91 33.12 32.62 33.02 0.1M
2021-05-07 32.65 32.88 32.17 32.29 0.1M
2021-05-06 32.59 32.90 31.50 32.22 0.4M
2021-05-05 33.54 34.21 33.30 33.90 0.2M
2021-05-04 33.25 33.84 32.78 33.22 0.2M
2021-05-03 32.25 32.82 32.21 32.82 0.1M
2021-04-30 31.74 32.20 31.74 32.02 0.1M
2021-04-29 32.10 32.23 31.70 31.70 0.0M
2021-04-28 31.91 32.14 31.77 32.00 0.0M
2021-04-27 32.12 32.17 31.77 31.82 0.0M
2021-04-26 32.05 32.35 31.82 32.07 0.0M
2021-04-23 32.03 32.25 31.88 32.02 0.1M
2021-04-22 32.87 32.94 32.39 32.50 0.1M
2021-04-21 32.41 32.91 32.33 32.79 0.1M
2021-04-20 32.34 32.54 32.02 32.49 0.1M
2021-04-19 32.51 32.56 31.85 32.27 0.1M
2021-04-16 31.58 32.04 31.43 32.03 0.1M
2021-04-15 31.06 31.43 31.01 31.37 0.1M
2021-04-14 31.22 31.24 30.92 30.95 0.1M
2021-04-13 30.96 31.62 30.95 31.07 0.1M
2021-04-12 30.90 30.90 30.52 30.71 0.0M
2021-04-09 30.24 30.94 30.17 30.71 0.0M
2021-04-08 30.27 30.43 30.20 30.27 0.0M
2021-04-07 30.41 30.47 30.19 30.27 0.1M
2021-04-06 30.95 31.00 30.46 30.63 0.1M
2021-04-01 30.97 30.99 30.68 30.90 0.0M
2021-03-31 30.82 31.04 30.67 30.92 0.1M
2021-03-30 31.10 31.37 30.76 30.76 0.1M
2021-03-29 30.63 31.06 30.50 31.03 0.1M
2021-03-26 30.20 30.45 30.20 30.43 0.1M
2021-03-25 30.11 30.27 29.93 29.95 0.0M
2021-03-24 29.93 30.37 29.84 30.32 0.1M
2021-03-23 30.18 30.30 29.86 29.96 0.1M
2021-03-22 29.90 30.15 29.65 30.10 0.1M
2021-03-19 30.00 30.16 29.87 29.96 0.0M
2021-03-18 30.02 30.19 29.84 30.06 0.0M
2021-03-17 30.15 30.15 29.51 30.05 0.1M
2021-03-16 29.67 30.07 29.61 29.98 0.1M
2021-03-15 29.35 29.56 29.23 29.47 0.1M
2021-03-12 29.00 29.27 28.96 29.18 0.1M
2021-03-11 29.37 29.41 29.11 29.15 0.0M
2021-03-10 29.11 29.28 28.90 29.23 0.1M
2021-03-09 29.06 29.30 28.92 29.18 0.1M
2021-03-08 28.86 29.35 28.81 29.35 0.1M
2021-03-05 28.61 28.95 28.50 28.64 0.1M
2021-03-04 28.35 29.12 28.32 28.81 0.1M
2021-03-03 27.88 28.08 27.76 28.05 0.1M
2021-03-02 28.03 28.12 27.82 27.88 0.1M
2021-03-01 27.95 28.15 27.85 28.14 0.1M
2021-02-26 27.76 28.08 27.52 27.77 0.1M
2021-02-25 27.86 27.93 27.60 27.78 0.2M
2021-02-24 27.90 28.05 27.79 27.86 0.1M
2021-02-23 28.21 28.30 27.74 27.82 0.1M
2021-02-22 28.60 28.60 28.05 28.17 0.1M
2021-02-19 28.64 28.66 28.42 28.46 0.1M
2021-02-18 28.85 28.99 28.64 28.73 0.0M
2021-02-17 28.64 28.96 28.50 28.85 0.1M
2021-02-16 28.86 28.90 28.54 28.63 0.1M
2021-02-15 28.82 29.00 28.71 28.88 0.1M
2021-02-12 28.51 28.83 28.42 28.79 0.1M
2021-02-11 28.81 28.81 28.33 28.40 0.1M
2021-02-10 28.91 28.99 28.66 28.75 0.1M
2021-02-09 28.90 29.05 28.75 28.75 0.1M
2021-02-08 29.14 29.18 28.85 28.90 0.1M
2021-02-05 29.24 29.29 28.97 29.26 0.1M
2021-02-04 29.05 29.36 28.99 29.25 0.1M
2021-02-03 29.45 29.45 28.97 29.15 0.2M
2021-02-02 30.01 30.20 28.50 29.10 0.3M
2021-02-01 29.99 30.10 29.56 29.70 0.1M
2021-01-29 29.71 31.15 29.56 29.87 0.2M
2021-01-28 29.82 29.92 29.62 29.80 0.1M
2021-01-27 30.71 30.80 30.03 30.14 0.1M
2021-01-26 30.52 30.91 30.52 30.80 0.1M
2021-01-25 30.03 30.60 29.93 30.38 0.1M
2021-01-22 30.00 30.00 29.76 29.80 0.0M
2021-01-21 30.29 30.30 29.75 30.04 0.1M
2021-01-20 30.30 30.49 30.12 30.28 0.1M
2021-01-19 30.23 30.52 30.18 30.30 0.1M
2021-01-18 30.33 30.45 30.21 30.45 0.0M
2021-01-15 30.26 30.46 30.13 30.32 0.1M
2021-01-14 30.30 30.50 30.20 30.32 0.1M
2021-01-13 30.39 30.56 30.17 30.30 0.1M
2021-01-12 31.00 31.27 30.39 30.50 0.1M
2021-01-11 30.43 30.88 30.31 30.70 0.1M
2021-01-08 30.40 30.60 30.22 30.25 0.1M
2021-01-07 30.16 30.79 29.90 30.28 0.2M
2021-01-06 30.05 30.44 29.91 30.42 0.1M
2021-01-05 29.93 30.08 29.86 30.05 0.1M
2021-01-04 30.38 30.38 29.70 29.86 0.1M