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
2023-12-29 26.05 26.20 26.00 26.15 0.1M
2023-12-28 25.80 26.10 25.75 26.00 0.1M
2023-12-27 25.80 25.85 25.55 25.80 0.2M
2023-12-22 25.70 26.05 25.65 25.90 0.1M
2023-12-21 25.35 25.80 25.30 25.70 0.2M
2023-12-20 25.75 25.85 25.30 25.40 0.2M
2023-12-19 24.75 25.50 24.70 25.25 0.2M
2023-12-18 24.50 24.95 24.35 24.85 0.2M
2023-12-15 23.90 24.60 23.85 24.50 0.4M
2023-12-14 24.60 24.90 23.95 24.05 0.5M
2023-12-13 26.55 26.70 23.95 24.30 0.9M
2023-12-12 26.55 26.70 26.35 26.50 0.2M
2023-12-11 26.75 26.85 26.45 26.60 0.1M
2023-12-08 26.60 26.90 26.55 26.85 0.1M
2023-12-07 26.85 26.90 26.45 26.70 0.1M
2023-12-06 27.05 27.25 26.90 27.20 0.1M
2023-12-05 27.15 27.30 27.00 27.20 0.1M
2023-12-04 26.70 27.45 26.50 27.25 0.1M
2023-12-01 28.00 28.00 26.10 26.85 0.3M
2023-11-30 27.45 27.95 27.40 27.90 0.1M
2023-11-29 27.10 27.55 27.05 27.35 0.1M
2023-11-28 27.55 27.60 27.20 27.20 0.1M
2023-11-27 27.85 28.10 27.70 27.75 0.1M
2023-11-24 27.90 28.05 27.80 28.05 0.1M
2023-11-23 27.80 27.85 27.70 27.80 0.0M
2023-11-22 27.80 28.05 27.80 27.85 0.1M
2023-11-21 27.40 27.65 27.15 27.60 0.1M
2023-11-20 27.50 27.70 27.30 27.35 0.1M
2023-11-17 27.55 27.70 27.35 27.45 0.0M
2023-11-16 27.90 28.00 27.15 27.25 0.1M
2023-11-15 27.05 27.65 26.95 27.45 0.1M
2023-11-14 27.15 27.35 26.85 27.35 0.2M
2023-11-13 27.50 27.60 27.10 27.20 0.0M
2023-11-10 27.90 27.90 27.20 27.35 0.0M
2023-11-09 28.35 28.70 28.00 28.20 0.1M
2023-11-08 29.30 29.40 28.85 28.85 0.0M
2023-11-07 29.10 29.35 29.00 29.05 0.0M
2023-11-06 29.20 29.25 28.85 28.90 0.1M
2023-11-03 28.75 29.25 28.60 29.10 0.1M
2023-11-02 28.85 29.00 28.40 28.70 0.1M
2023-11-01 29.00 29.45 28.90 29.05 0.0M
2023-10-31 28.80 28.85 28.05 28.50 0.0M
2023-10-30 28.70 28.75 28.40 28.55 0.1M
2023-10-27 29.60 29.70 28.70 28.70 0.1M
2023-10-26 29.15 29.70 28.95 29.60 0.0M
2023-10-25 28.80 29.00 28.60 28.80 0.1M
2023-10-24 29.05 29.25 28.90 28.95 0.0M
2023-10-23 29.10 29.55 28.85 29.25 0.1M
2023-10-20 29.45 29.50 28.80 29.15 0.0M
2023-10-19 29.85 29.95 29.25 29.40 0.0M
2023-10-18 30.95 31.10 30.35 30.50 0.0M
2023-10-17 31.65 31.65 30.55 31.20 0.0M
2023-10-16 29.65 32.10 29.45 32.05 0.2M
2023-10-13 31.20 31.35 30.70 30.75 0.0M
2023-10-12 31.10 31.40 31.10 31.25 0.0M
2023-10-11 31.30 31.40 30.90 31.15 0.0M
2023-10-10 31.45 31.55 31.25 31.45 0.0M
2023-10-09 31.20 31.55 31.10 31.30 0.0M
2023-10-06 31.70 31.90 31.40 31.60 0.0M
2023-10-05 31.65 32.10 31.45 31.50 0.0M
2023-10-04 32.35 32.40 31.95 31.95 0.0M
2023-10-03 32.35 32.50 32.20 32.40 0.1M
2023-10-02 31.45 31.85 31.15 31.80 0.1M
2023-09-29 30.35 31.25 30.30 31.00 0.0M
2023-09-28 30.60 30.65 30.10 30.30 0.0M
2023-09-27 30.70 30.85 30.45 30.50 0.0M
2023-09-26 31.05 31.15 30.80 30.90 0.0M
2023-09-25 30.80 30.95 30.60 30.85 0.0M
2023-09-22 30.95 31.30 30.45 30.80 0.1M
2023-09-21 31.55 31.60 31.20 31.35 0.0M
2023-09-20 31.90 32.00 31.50 31.50 0.0M
2023-09-19 31.55 31.75 31.40 31.40 0.0M
2023-09-18 31.95 32.05 31.35 31.45 0.0M
2023-09-15 32.10 32.25 31.90 32.00 0.0M
2023-09-14 31.75 32.25 31.70 32.00 0.0M
2023-09-13 31.90 32.25 31.75 31.95 0.0M
2023-09-12 31.65 31.80 31.55 31.55 0.0M
2023-09-11 31.95 32.10 31.30 31.40 0.0M
2023-09-08 32.05 32.20 31.85 31.95 0.0M
2023-09-07 32.15 32.30 31.85 32.10 0.0M
2023-09-06 33.05 33.05 32.30 32.40 0.0M
2023-09-05 33.25 33.80 33.20 33.40 0.0M
2023-09-04 33.25 33.30 33.15 33.20 0.0M
2023-09-01 32.75 33.40 32.65 33.25 0.0M
2023-08-31 32.95 33.15 32.95 32.95 0.0M
2023-08-30 33.30 33.45 32.90 33.00 0.0M
2023-08-29 33.55 34.20 33.35 33.35 0.0M
2023-08-28 33.70 33.85 33.45 33.55 0.0M
2023-08-25 33.60 33.75 33.35 33.75 0.0M
2023-08-24 33.75 33.85 33.50 33.50 0.0M
2023-08-23 33.95 34.30 33.75 33.90 0.0M
2023-08-22 33.95 34.20 33.70 33.80 0.0M
2023-08-21 33.65 34.20 33.60 33.90 0.0M
2023-08-18 33.60 33.80 33.35 33.75 0.0M
2023-08-17 32.60 33.70 32.50 33.60 0.0M
2023-08-16 32.45 32.55 32.10 32.40 0.0M
2023-08-15 33.00 33.05 32.55 32.70 0.0M
2023-08-14 32.95 33.50 32.85 33.25 0.0M
2023-08-11 32.60 33.00 32.45 32.90 0.0M
2023-08-10 32.70 32.80 32.50 32.70 0.0M
2023-08-09 32.45 32.80 32.40 32.60 0.0M
2023-08-08 32.35 33.20 32.35 32.45 0.0M
2023-08-07 31.95 32.05 31.70 31.85 0.1M
2023-08-04 32.05 32.10 31.50 31.95 0.0M
2023-08-03 32.45 32.50 31.95 32.20 0.1M
2023-08-02 32.30 32.65 32.20 32.60 0.0M
2023-08-01 32.85 33.55 32.35 33.00 0.1M
2023-07-31 32.80 32.90 32.60 32.70 0.0M
2023-07-28 33.10 33.25 32.85 32.95 0.0M
2023-07-27 33.35 33.65 33.05 33.30 0.0M
2023-07-26 33.60 33.70 33.25 33.60 0.0M
2023-07-25 33.90 34.15 33.80 33.90 0.0M
2023-07-24 33.55 34.15 33.35 33.95 0.0M
2023-07-21 33.05 33.60 33.05 33.60 0.0M
2023-07-20 32.55 33.10 32.45 33.10 0.0M
2023-07-19 32.35 32.70 32.25 32.60 0.0M
2023-07-18 31.90 32.45 31.75 32.40 0.0M
2023-07-17 32.35 32.45 31.95 31.95 0.0M
2023-07-14 32.35 32.55 32.10 32.25 0.0M
2023-07-13 32.40 32.50 32.05 32.30 0.0M
2023-07-12 32.70 32.80 32.45 32.50 0.0M
2023-07-11 32.50 32.65 32.35 32.65 0.0M
2023-07-10 32.40 32.80 32.35 32.50 0.0M
2023-07-07 32.85 33.10 32.45 32.50 0.0M
2023-07-06 33.65 33.70 32.95 33.00 0.0M
2023-07-05 33.55 34.00 33.50 33.95 0.0M
2023-07-04 33.55 33.70 33.50 33.55 0.0M
2023-07-03 33.65 33.75 33.30 33.60 0.0M
2023-06-30 33.30 33.40 33.10 33.25 0.0M
2023-06-29 33.30 33.40 32.90 33.25 0.1M
2023-06-28 33.30 33.50 33.05 33.20 0.0M
2023-06-27 33.75 33.85 33.20 33.45 0.0M
2023-06-26 35.35 35.35 33.15 33.45 0.1M
2023-06-23 35.35 35.70 35.30 35.30 0.0M
2023-06-22 35.40 35.55 35.10 35.20 0.0M
2023-06-21 36.10 36.10 35.45 35.70 0.0M
2023-06-20 36.50 36.70 36.10 36.35 0.0M
2023-06-19 36.65 36.65 36.50 36.50 0.0M
2023-06-16 36.30 36.75 36.30 36.70 0.0M
2023-06-15 36.40 36.45 36.15 36.30 0.0M
2023-06-14 37.35 37.50 36.50 36.55 0.0M
2023-06-13 36.95 37.30 36.65 37.20 0.0M
2023-06-12 36.40 37.00 36.10 36.85 0.0M
2023-06-09 36.30 36.70 36.20 36.55 0.0M
2023-06-08 36.25 36.40 36.05 36.25 0.0M
2023-06-07 36.05 36.30 35.70 36.15 0.0M
2023-06-06 36.10 36.40 36.00 36.15 0.0M
2023-06-05 35.75 36.40 35.70 36.20 0.0M
2023-06-02 35.40 36.00 35.30 35.95 0.0M
2023-06-01 35.75 35.85 35.15 35.45 0.0M
2023-05-31 34.55 35.65 34.50 35.45 0.0M
2023-05-30 35.30 35.45 34.45 34.70 0.0M
2023-05-29 35.20 35.25 35.10 35.25 0.0M
2023-05-26 35.30 35.80 35.25 35.40 0.0M
2023-05-25 36.10 36.20 35.15 35.40 0.0M
2023-05-24 37.00 37.15 36.10 36.40 0.1M
2023-05-23 35.85 36.30 35.25 36.30 0.2M
2023-05-22 34.00 35.30 33.95 35.15 0.0M
2023-05-19 33.85 34.15 33.80 33.85 0.0M
2023-05-18 33.95 34.10 33.85 33.95 0.0M
2023-05-17 34.10 34.30 33.75 33.85 0.0M
2023-05-16 34.15 34.25 33.85 34.10 0.0M
2023-05-15 34.80 35.05 34.15 34.25 0.1M
2023-05-12 34.40 34.70 34.35 34.55 0.0M
2023-05-11 34.65 34.90 34.10 34.30 0.0M
2023-05-10 35.15 35.60 34.80 34.90 0.0M
2023-05-09 35.25 35.30 35.05 35.15 0.0M
2023-05-08 35.05 35.15 34.80 35.00 0.0M
2023-05-05 34.70 35.00 34.60 34.80 0.0M
2023-05-04 35.00 35.10 34.50 34.80 0.0M
2023-05-03 35.40 35.60 34.95 35.05 0.0M
2023-05-02 35.55 36.85 35.35 35.35 0.1M
2023-04-28 35.15 35.40 35.05 35.15 0.1M
2023-04-27 34.80 35.35 34.75 34.85 0.1M
2023-04-26 35.65 35.85 34.70 35.05 0.0M
2023-04-25 36.35 36.35 35.95 36.10 0.0M
2023-04-24 36.65 36.80 36.05 36.25 0.0M
2023-04-21 36.45 36.60 36.30 36.55 0.0M
2023-04-20 36.75 36.75 36.30 36.55 0.0M
2023-04-19 37.05 37.15 36.85 36.90 0.0M
2023-04-18 37.65 37.70 37.10 37.15 0.0M
2023-04-17 37.50 37.80 37.40 37.60 0.0M
2023-04-14 37.55 37.70 37.25 37.40 0.0M
2023-04-13 37.55 37.75 37.35 37.55 0.0M
2023-04-12 38.15 38.35 37.70 37.90 0.0M
2023-04-11 38.35 38.55 38.10 38.45 0.0M
2023-04-06 38.30 38.50 38.00 38.05 0.0M
2023-04-05 37.25 38.45 37.20 38.45 0.1M
2023-04-04 37.95 38.05 37.30 37.35 0.0M
2023-04-03 37.70 37.90 37.40 37.90 0.0M
2023-03-31 36.98 37.34 36.88 37.16 0.0M
2023-03-30 37.12 37.30 36.92 37.06 0.0M
2023-03-29 37.24 37.24 36.84 37.02 0.0M
2023-03-28 37.50 37.50 36.90 37.08 0.0M
2023-03-27 37.68 37.78 37.06 37.40 0.1M
2023-03-24 37.22 37.46 37.14 37.38 0.1M
2023-03-23 37.02 37.22 36.74 37.14 0.0M
2023-03-22 37.56 37.78 37.42 37.46 0.0M
2023-03-21 37.98 38.16 37.58 37.62 0.0M
2023-03-20 37.44 37.86 37.34 37.80 0.0M
2023-03-17 37.96 38.34 37.74 37.76 0.0M
2023-03-16 37.96 38.32 37.58 37.96 0.0M
2023-03-15 37.14 38.24 37.00 38.18 0.0M
2023-03-14 37.54 37.70 37.04 37.16 0.0M
2023-03-13 37.02 37.74 35.60 37.36 0.1M
2023-03-10 37.06 37.34 36.82 37.34 0.0M
2023-03-09 37.92 38.32 37.76 37.82 0.0M
2023-03-08 38.10 38.54 37.92 37.92 0.0M
2023-03-07 38.40 38.56 37.92 38.06 0.0M
2023-03-06 38.48 38.74 38.32 38.46 0.0M
2023-03-03 38.28 38.68 38.12 38.52 0.0M
2023-03-02 37.64 38.10 37.54 38.10 0.1M
2023-03-01 38.42 38.50 37.86 37.90 0.0M
2023-02-28 38.30 38.44 37.78 38.18 0.1M
2023-02-27 39.22 39.38 38.62 38.84 0.1M
2023-02-24 39.88 39.96 39.36 39.50 0.0M
2023-02-23 39.84 40.26 39.74 40.02 0.0M
2023-02-22 39.98 40.28 39.86 40.28 0.0M
2023-02-21 40.04 40.50 39.96 40.20 0.1M
2023-02-20 40.16 40.36 40.10 40.18 0.0M
2023-02-17 40.00 40.44 39.94 40.44 0.0M
2023-02-16 40.52 40.56 40.10 40.10 0.0M
2023-02-15 40.70 40.90 40.56 40.74 0.0M
2023-02-14 40.64 41.16 40.62 40.72 0.0M
2023-02-13 40.80 41.00 40.70 40.80 0.0M
2023-02-10 40.44 41.08 40.16 40.96 0.0M
2023-02-09 40.86 41.06 40.66 40.80 0.0M
2023-02-08 40.46 41.02 40.20 40.86 0.0M
2023-02-07 40.64 41.18 40.62 40.70 0.1M
2023-02-06 40.60 41.10 40.52 40.90 0.1M
2023-02-03 40.22 40.94 40.22 40.80 0.0M
2023-02-02 39.84 40.42 39.50 40.42 0.1M
2023-02-01 40.46 40.46 39.76 40.08 0.0M
2023-01-31 40.02 40.44 38.70 40.12 0.1M
2023-01-30 40.00 40.52 39.84 40.32 0.0M
2023-01-27 40.42 40.78 40.38 40.72 0.0M
2023-01-26 41.00 41.06 40.10 40.44 0.1M
2023-01-25 41.06 41.40 40.90 41.00 0.0M
2023-01-24 41.38 41.46 40.64 40.94 0.0M
2023-01-23 41.38 41.70 41.20 41.62 0.0M
2023-01-20 41.74 42.00 41.36 41.46 0.0M
2023-01-19 41.58 41.78 41.12 41.64 0.0M
2023-01-18 42.82 42.82 41.70 41.80 0.0M
2023-01-17 43.78 43.80 42.30 42.90 0.0M
2023-01-16 43.98 44.28 43.90 44.00 0.0M
2023-01-13 43.78 44.54 43.78 44.36 0.0M
2023-01-12 43.90 44.22 43.30 43.78 0.0M
2023-01-11 44.36 44.56 43.60 43.68 0.0M
2023-01-10 45.08 45.24 44.66 44.66 0.0M
2023-01-09 47.62 47.66 46.10 46.28 0.0M
2023-01-06 47.00 47.84 46.90 47.84 0.0M
2023-01-05 47.00 47.28 46.44 46.68 0.0M
2023-01-04 48.24 48.44 46.80 47.64 0.0M
2023-01-03 48.02 48.88 48.02 48.36 0.0M
2023-01-02 47.92 48.42 47.80 48.16 0.0M