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
2022-12-30 48.02 48.02 47.78 47.80 0.0M
2022-12-29 47.92 48.30 47.66 48.30 0.0M
2022-12-28 48.00 48.24 47.92 47.96 0.0M
2022-12-27 48.86 49.12 48.18 48.20 0.0M
2022-12-23 48.40 48.78 48.36 48.72 0.0M
2022-12-22 48.64 48.64 48.28 48.38 0.0M
2022-12-21 48.32 49.12 48.12 49.02 0.0M
2022-12-20 48.26 48.46 47.96 48.18 0.0M
2022-12-19 48.76 48.80 47.90 48.18 0.0M
2022-12-16 50.10 50.30 48.82 49.08 0.0M
2022-12-15 50.75 51.35 50.10 50.20 0.0M
2022-12-14 49.98 51.45 49.66 51.45 0.0M
2022-12-13 49.56 50.70 49.30 50.20 0.1M
2022-12-12 49.16 49.60 48.82 49.52 0.0M
2022-12-09 48.66 50.10 48.66 49.08 0.0M
2022-12-08 47.90 48.22 47.68 48.22 0.0M
2022-12-07 47.60 48.50 46.82 47.94 0.0M
2022-12-06 48.30 48.46 47.44 47.44 0.0M
2022-12-05 48.38 48.44 47.74 47.98 0.0M
2022-12-02 48.10 49.00 48.10 48.64 0.0M
2022-12-01 48.02 48.52 47.60 48.12 0.0M
2022-11-30 47.78 47.90 47.40 47.84 0.0M
2022-11-29 47.66 48.06 47.62 47.64 0.0M
2022-11-28 47.12 47.50 46.74 47.30 0.0M
2022-11-25 46.68 47.38 46.66 47.22 0.0M
2022-11-24 47.10 47.10 46.70 46.80 0.0M
2022-11-23 47.38 47.70 47.00 47.04 0.0M
2022-11-22 46.82 47.90 46.74 47.82 0.0M
2022-11-21 46.72 47.22 46.60 46.84 0.0M
2022-11-18 46.38 47.18 46.38 46.68 0.0M
2022-11-17 46.38 46.48 45.98 46.38 0.0M
2022-11-16 47.00 47.10 46.50 46.50 0.0M
2022-11-15 47.46 47.68 47.10 47.64 0.0M
2022-11-14 45.72 47.64 45.72 47.50 0.0M
2022-11-11 46.44 46.52 44.90 45.52 0.0M
2022-11-10 46.72 47.00 46.20 46.52 0.0M
2022-11-09 47.18 47.28 46.82 47.14 0.0M
2022-11-08 47.10 47.34 46.88 47.12 0.0M
2022-11-07 47.52 47.64 47.04 47.04 0.0M
2022-11-04 47.32 48.70 47.30 47.30 0.0M
2022-11-03 47.66 47.98 47.24 47.74 0.0M
2022-11-02 48.40 48.60 47.62 47.62 0.0M
2022-11-01 47.16 49.04 47.02 48.52 0.0M
2022-10-31 47.60 47.80 47.30 47.30 0.0M
2022-10-28 45.90 47.42 45.52 47.40 0.0M
2022-10-27 45.68 46.26 45.62 45.94 0.0M
2022-10-26 45.68 46.28 45.34 46.22 0.0M
2022-10-25 46.12 46.28 45.28 45.64 0.0M
2022-10-24 45.78 46.38 45.40 46.16 0.0M
2022-10-21 44.00 46.06 43.78 45.62 0.0M
2022-10-20 43.84 44.16 43.82 44.06 0.0M
2022-10-19 44.94 45.08 43.86 44.08 0.0M
2022-10-18 44.20 44.82 44.20 44.40 0.0M
2022-10-17 43.90 44.56 43.90 44.50 0.0M
2022-10-14 44.10 44.42 43.58 43.58 0.0M
2022-10-13 43.16 44.50 43.10 43.68 0.0M
2022-10-12 43.00 44.28 42.96 43.82 0.0M
2022-10-11 43.02 43.26 42.48 43.16 0.0M
2022-10-10 43.22 43.88 43.18 43.44 0.0M
2022-10-07 43.96 44.16 43.28 43.38 0.0M
2022-10-06 44.44 44.68 43.90 44.22 0.0M
2022-10-05 44.56 44.82 44.36 44.50 0.0M
2022-10-04 44.80 45.20 44.48 44.64 0.0M
2022-10-03 44.72 45.22 44.50 44.80 0.0M
2022-09-30 44.98 45.72 44.74 45.42 0.0M
2022-09-29 45.68 45.92 45.02 45.08 0.0M
2022-09-28 45.70 46.58 45.70 46.14 0.0M
2022-09-27 45.62 46.10 45.54 45.78 0.0M
2022-09-26 45.30 45.86 45.12 45.78 0.0M
2022-09-23 45.10 45.68 45.06 45.06 0.0M
2022-09-22 44.44 45.50 44.28 45.32 0.0M
2022-09-21 44.80 45.36 44.80 45.18 0.0M
2022-09-20 45.24 45.46 44.60 44.92 0.0M
2022-09-19 46.00 46.24 44.90 45.22 0.0M
2022-09-16 46.00 46.56 45.64 45.86 0.0M
2022-09-15 46.66 46.66 46.04 46.04 0.0M
2022-09-14 46.62 46.62 45.88 45.94 0.0M
2022-09-13 47.36 47.40 46.64 46.78 0.0M
2022-09-12 47.38 47.68 46.76 47.62 0.0M
2022-09-09 47.00 47.54 46.40 47.54 0.0M
2022-09-08 46.22 47.02 45.94 47.02 0.0M
2022-09-07 46.02 46.38 45.80 46.06 0.0M
2022-09-06 45.82 46.86 45.52 46.64 0.0M
2022-09-05 46.00 46.18 45.70 45.78 0.0M
2022-09-02 46.52 46.82 46.46 46.52 0.0M
2022-09-01 45.00 46.40 44.76 46.40 0.0M
2022-08-31 46.06 46.22 45.44 45.44 0.0M
2022-08-30 46.38 46.48 45.84 46.04 0.0M
2022-08-29 46.76 47.04 46.10 46.52 0.0M
2022-08-26 47.84 48.16 47.04 47.28 0.0M
2022-08-25 47.84 47.90 47.48 47.62 0.0M
2022-08-24 48.02 48.48 47.90 48.08 0.0M
2022-08-23 49.28 49.46 47.96 48.36 0.0M
2022-08-22 48.88 49.42 48.72 49.34 0.0M
2022-08-19 48.18 49.20 48.02 48.80 0.0M
2022-08-18 48.20 48.80 48.20 48.48 0.0M
2022-08-17 49.02 49.06 48.46 48.72 0.0M
2022-08-16 48.88 49.32 48.60 48.94 0.0M
2022-08-15 48.68 49.00 48.46 48.54 0.0M
2022-08-12 47.08 48.44 46.92 48.44 0.0M
2022-08-11 48.42 48.46 46.42 47.08 0.1M
2022-08-10 48.90 48.98 47.82 47.90 0.0M
2022-08-09 48.60 48.84 48.16 48.74 0.0M
2022-08-08 48.52 48.72 47.98 48.56 0.0M
2022-08-05 48.90 49.14 48.50 48.98 0.0M
2022-08-04 48.86 49.18 48.30 48.62 0.0M
2022-08-03 49.16 49.16 48.70 49.08 0.0M
2022-08-02 49.34 50.35 49.14 49.78 0.0M
2022-08-01 49.24 49.84 48.96 49.24 0.0M
2022-07-29 49.82 50.05 48.56 49.40 0.0M
2022-07-28 50.65 51.95 48.40 50.15 0.0M
2022-07-27 51.85 52.00 50.60 51.05 0.0M
2022-07-26 50.55 51.70 50.30 51.70 0.0M
2022-07-25 50.20 50.60 50.00 50.60 0.0M
2022-07-22 49.78 50.50 49.78 50.20 0.0M
2022-07-21 49.66 50.00 49.18 49.92 0.0M
2022-07-20 50.20 50.40 49.72 49.92 0.0M
2022-07-19 50.25 50.30 49.40 50.30 0.0M
2022-07-18 51.15 51.35 50.40 50.70 0.0M
2022-07-15 51.35 51.40 50.20 51.35 0.0M
2022-07-14 51.45 51.75 50.75 51.00 0.0M
2022-07-13 51.95 52.05 51.05 51.40 0.0M
2022-07-12 52.40 52.85 51.50 51.85 0.0M
2022-07-11 52.25 53.40 52.20 52.95 0.0M
2022-07-08 52.30 53.05 51.90 52.45 0.0M
2022-07-07 51.65 52.50 51.40 52.05 0.0M
2022-07-06 50.05 51.90 50.00 51.25 0.0M
2022-07-05 50.15 50.50 49.34 49.38 0.0M
2022-07-04 49.74 50.15 49.54 50.10 0.0M
2022-07-01 49.84 50.30 49.42 49.76 0.0M
2022-06-30 48.72 50.15 48.48 49.34 0.0M
2022-06-29 48.02 49.00 48.02 48.88 0.0M
2022-06-28 48.78 49.40 47.88 48.46 0.0M
2022-06-27 48.62 49.32 48.44 48.94 0.0M
2022-06-24 47.48 48.22 47.36 48.14 0.0M
2022-06-23 46.16 47.32 46.04 46.88 0.0M
2022-06-22 45.60 46.18 45.04 46.18 0.0M
2022-06-21 44.50 45.38 44.24 45.26 0.0M
2022-06-20 44.16 44.66 44.12 44.50 0.0M
2022-06-17 45.00 45.74 44.54 44.54 0.0M
2022-06-16 46.46 46.46 45.24 45.26 0.0M
2022-06-15 45.90 46.26 45.52 46.18 0.0M
2022-06-14 46.02 46.46 45.22 46.12 0.0M
2022-06-13 47.00 47.28 46.28 46.56 0.0M
2022-06-10 48.80 48.92 47.62 47.62 0.0M
2022-06-09 49.72 50.15 49.44 49.44 0.0M
2022-06-08 50.15 50.70 49.78 50.30 0.0M
2022-06-07 49.60 50.30 49.50 49.98 0.4M
2022-06-06 49.62 50.05 49.40 50.00 0.0M
2022-06-03 48.84 49.80 48.70 49.56 0.0M
2022-06-02 48.94 49.34 47.78 48.16 0.0M
2022-06-01 49.48 49.66 48.46 48.96 0.0M
2022-05-31 49.80 50.25 48.56 49.00 0.0M
2022-05-30 50.25 50.40 49.70 50.20 0.0M
2022-05-27 49.92 50.55 49.92 50.30 0.0M
2022-05-26 50.15 51.10 50.00 50.75 0.0M
2022-05-25 49.68 50.80 49.68 50.25 0.0M
2022-05-24 49.20 49.92 48.84 49.20 0.0M
2022-05-23 49.68 50.30 49.04 49.84 0.0M
2022-05-20 47.70 49.90 47.70 49.20 0.0M
2022-05-19 47.98 48.02 46.96 47.18 0.0M
2022-05-18 48.62 48.84 48.24 48.32 0.0M
2022-05-17 48.66 48.88 47.80 48.68 0.0M
2022-05-16 47.70 48.74 47.56 48.66 0.0M
2022-05-13 48.48 49.00 47.94 48.08 0.0M
2022-05-12 46.26 47.76 46.26 47.58 0.0M
2022-05-11 46.62 47.36 46.34 47.34 0.0M
2022-05-10 46.04 47.26 45.30 46.56 0.0M
2022-05-09 46.20 46.60 45.44 46.06 0.0M
2022-05-06 45.82 46.12 45.50 45.90 0.0M
2022-05-05 47.04 47.06 45.66 45.74 0.0M
2022-05-04 46.68 47.12 45.48 46.30 0.0M
2022-05-03 45.96 47.46 44.50 47.06 0.0M
2022-05-02 46.60 46.60 44.82 46.08 0.0M
2022-04-29 48.04 48.22 46.66 46.96 0.0M
2022-04-28 47.22 48.12 46.86 47.26 0.0M
2022-04-27 46.22 46.80 45.76 46.60 0.0M
2022-04-26 45.68 47.02 45.48 46.24 0.0M
2022-04-25 44.22 44.84 44.02 44.28 0.0M
2022-04-22 45.34 45.58 44.72 44.84 0.0M
2022-04-21 45.56 45.92 44.82 45.52 0.0M
2022-04-20 46.40 46.58 45.52 45.72 0.1M
2022-04-19 48.00 48.24 46.96 47.06 0.0M
2022-04-14 48.62 50.00 48.40 49.60 0.0M
2022-04-13 49.06 49.70 48.66 48.84 0.0M
2022-04-12 49.40 49.66 48.36 49.26 0.0M
2022-04-11 50.75 51.70 49.60 49.74 0.1M
2022-04-08 50.45 51.05 50.15 50.65 0.1M
2022-04-07 48.38 49.78 48.04 49.68 0.0M
2022-04-06 47.32 48.44 46.52 47.90 0.0M
2022-04-05 46.38 47.64 46.10 47.34 0.0M
2022-04-04 46.68 47.18 45.88 46.40 0.0M
2022-04-01 46.98 47.26 46.38 46.49 0.0M
2022-03-31 47.20 47.69 46.85 47.08 0.0M
2022-03-30 47.62 48.12 47.09 47.20 0.0M
2022-03-29 48.45 48.87 47.62 47.95 0.0M
2022-03-28 47.90 48.75 47.87 48.44 0.0M
2022-03-25 47.51 48.33 47.51 48.07 0.0M
2022-03-24 47.69 48.20 47.34 47.70 0.0M
2022-03-23 48.06 48.75 47.79 47.95 0.0M
2022-03-22 49.24 49.60 47.65 48.04 0.1M
2022-03-21 49.13 50.09 48.91 49.21 0.1M
2022-03-18 48.94 49.58 48.68 48.90 0.1M
2022-03-17 47.91 48.87 47.50 48.61 0.0M
2022-03-16 47.63 48.30 47.43 48.05 0.0M
2022-03-15 47.63 48.13 46.58 47.62 0.1M
2022-03-14 46.11 48.27 45.82 47.39 0.1M
2022-03-11 44.83 46.14 44.48 46.14 0.1M
2022-03-10 43.90 44.22 43.62 44.01 0.0M
2022-03-09 43.85 44.10 43.40 43.91 0.0M
2022-03-08 43.85 44.15 42.90 43.61 0.1M
2022-03-07 43.74 44.93 43.21 44.16 0.1M
2022-03-04 43.28 44.41 42.84 44.20 0.1M
2022-03-03 43.01 43.78 42.75 43.07 0.0M
2022-03-02 40.89 42.95 40.60 42.78 0.1M
2022-03-01 41.74 42.19 40.75 41.61 0.1M
2022-02-28 41.61 42.80 41.35 41.83 0.1M
2022-02-25 40.90 42.34 40.73 42.34 0.0M
2022-02-24 40.22 41.89 40.16 41.16 0.3M
2022-02-23 42.26 42.34 41.74 41.74 0.0M
2022-02-22 40.80 42.60 40.80 42.27 0.1M
2022-02-21 42.36 42.60 40.50 41.79 0.1M
2022-02-18 42.92 43.60 42.72 43.10 0.1M
2022-02-17 43.83 43.90 43.10 43.46 0.1M
2022-02-16 43.79 44.64 43.55 44.31 0.0M
2022-02-15 43.77 44.38 43.51 43.60 0.1M
2022-02-14 44.01 44.62 42.89 43.42 0.2M
2022-02-11 44.16 44.93 43.88 44.26 0.1M
2022-02-10 45.00 45.07 44.39 44.50 0.1M
2022-02-09 45.21 45.64 44.60 44.98 0.1M
2022-02-08 46.85 47.79 43.57 44.63 0.4M
2022-02-07 46.41 46.72 45.72 46.53 0.1M
2022-02-04 46.71 46.88 46.09 46.19 0.0M
2022-02-03 47.40 47.59 46.70 46.70 0.0M
2022-02-02 47.20 47.20 46.47 47.11 0.1M
2022-02-01 46.82 47.00 46.55 46.69 0.0M
2022-01-31 48.96 48.96 46.75 47.13 0.1M
2022-01-28 48.41 48.95 47.36 48.69 0.1M
2022-01-27 46.72 48.72 46.26 48.60 0.1M
2022-01-26 46.81 47.50 46.41 47.16 0.1M
2022-01-25 44.61 46.64 44.61 45.94 0.1M
2022-01-24 46.23 46.53 44.51 44.87 0.4M
2022-01-21 47.27 48.31 46.47 46.68 0.1M
2022-01-20 47.34 47.58 46.76 47.37 0.0M
2022-01-19 46.96 48.00 46.72 47.59 0.1M
2022-01-18 48.10 48.32 47.23 47.56 0.1M
2022-01-17 47.91 48.50 47.86 48.27 0.0M
2022-01-14 48.30 48.38 47.46 47.91 0.1M
2022-01-13 49.47 49.47 48.20 48.56 0.1M
2022-01-12 49.99 50.17 49.01 49.63 0.1M
2022-01-11 49.75 50.68 49.29 49.41 0.1M
2022-01-10 49.40 49.69 48.50 49.08 0.1M
2022-01-07 48.56 49.00 48.28 48.76 0.1M
2022-01-06 49.21 49.50 48.15 49.05 0.1M
2022-01-05 48.61 49.79 48.00 49.21 0.3M
2022-01-04 50.26 50.56 47.81 48.67 0.2M
2022-01-03 52.60 52.76 50.07 50.43 0.1M