Pfisterer Holding SE

PFSE
🏛️ germany →
72.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 71.50 71.80 71.40 71.70 2.1K
09:05 71.40 71.40 71.30 71.30 0.3K
09:10 71.20 71.20 71.20 71.20 0.2K
09:15 71.00 71.00 71.00 71.00 0.1K
09:25 70.70 70.90 70.60 70.60 0.5K
09:30 71.00 71.10 71.00 71.00 0.2K
09:35 71.40 71.40 71.40 71.40 0.1K
09:40 71.30 71.30 71.30 71.30 0.2K
09:45 71.40 71.70 71.40 71.60 0.4K
09:55 71.40 71.50 71.40 71.50 0.2K
10:05 71.60 71.80 71.50 71.80 0.3K
10:10 71.80 72.00 71.80 71.80 0.8K
10:15 72.00 72.00 72.00 72.00 0.8K
10:20 72.50 72.50 72.50 72.50 0.1K
10:30 72.50 72.50 72.50 72.50 0.3K
10:35 72.20 72.20 72.20 72.20 0.2K
10:40 72.20 72.40 72.20 72.40 0.2K
10:45 72.30 72.30 72.30 72.30 0.5K
10:55 72.40 72.60 72.40 72.60 0.5K
11:00 72.80 72.90 72.50 72.90 1.8K
11:05 72.90 72.90 72.90 72.90 0.2K
11:10 72.80 72.80 72.80 72.80 0.0K
11:15 73.10 73.10 72.90 72.90 0.5K
11:25 72.80 72.80 72.70 72.70 1.0K
11:30 72.90 73.00 72.90 72.90 0.4K
11:45 73.00 73.20 73.00 73.20 2.0K
11:55 73.20 73.40 73.20 73.40 0.1K
12:00 73.50 73.60 73.50 73.60 0.1K
12:05 73.40 73.40 73.40 73.40 0.1K
12:10 73.50 73.50 73.10 73.10 1.8K
12:15 73.10 73.10 73.10 73.10 0.0K
12:25 73.20 73.20 73.10 73.10 0.6K
12:40 73.40 73.40 73.40 73.40 0.0K
12:45 73.40 73.40 73.40 73.40 0.1K
12:55 73.30 73.30 73.30 73.30 0.1K
13:00 73.40 73.40 73.40 73.40 0.0K
13:05 73.60 73.60 73.50 73.50 0.1K
13:10 73.40 73.40 73.30 73.30 0.6K
13:20 73.40 73.70 73.40 73.70 0.8K
13:25 73.50 73.50 73.50 73.50 0.0K
13:35 73.70 73.70 73.70 73.70 0.0K
13:40 73.80 73.80 73.80 73.80 0.0K
13:45 73.90 73.90 73.60 73.60 1.0K
13:55 73.50 73.50 73.50 73.50 0.2K
14:15 73.50 73.50 73.50 73.50 0.0K
14:30 73.50 73.50 73.50 73.50 0.0K
14:35 73.40 73.40 73.40 73.40 0.1K
14:50 73.40 73.40 73.40 73.40 0.0K
14:55 73.20 73.20 73.20 73.20 0.2K
15:05 73.10 73.10 73.10 73.10 0.1K
15:10 73.20 73.20 73.20 73.20 0.0K
15:15 73.30 73.30 73.20 73.20 1.5K
15:20 73.10 73.20 73.10 73.20 0.5K
15:25 73.10 73.10 72.90 72.90 0.9K
15:30 72.80 72.80 72.80 72.80 0.2K
15:35 72.80 72.80 72.40 72.50 1.3K
15:40 72.60 72.60 72.60 72.60 0.0K
15:45 72.50 72.50 72.50 72.50 0.1K
15:50 72.30 72.30 72.10 72.10 0.5K
15:55 72.10 72.10 71.80 71.80 0.3K
16:00 71.80 71.80 71.80 71.80 0.2K
16:05 71.80 71.80 71.80 71.80 0.3K
16:10 71.40 71.50 71.30 71.50 0.6K
16:15 71.40 71.50 71.30 71.30 0.1K
16:20 71.50 71.50 71.50 71.50 0.1K
16:25 71.50 71.50 71.40 71.40 0.6K
16:35 71.30 71.30 71.30 71.30 0.0K
16:40 71.30 71.80 71.30 71.80 2.0K
16:45 71.80 71.80 71.80 71.80 0.1K
16:50 71.80 72.40 71.80 72.40 0.4K
17:00 72.10 72.10 71.80 71.80 0.5K
17:05 72.00 72.00 71.90 71.90 0.4K
17:10 71.80 71.80 71.80 71.80 0.1K
17:20 72.00 72.00 71.80 71.80 0.4K
17:25 72.00 72.00 71.90 72.00 0.2K
17:35 72.40 72.40 72.40 72.40 6.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 73.00 73.40 72.00 72.40 0.0M
2025-09-26 70.60 73.90 70.60 72.40 0.0M
2025-09-25 69.80 71.80 68.80 70.60 0.0M
2025-09-24 70.90 72.80 70.10 70.10 0.0M
2025-09-23 68.50 71.70 68.20 71.00 0.0M
2025-09-22 66.70 69.20 65.70 68.20 0.0M
2025-09-19 64.30 67.10 63.50 66.50 0.0M
2025-09-18 62.90 65.80 62.90 63.60 0.0M
2025-09-17 61.80 62.80 60.20 62.00 0.0M
2025-09-16 61.90 62.70 59.90 62.20 0.0M
2025-09-15 60.20 63.50 60.20 61.70 0.0M
2025-09-12 59.00 60.60 57.60 60.10 0.0M
2025-09-11 59.10 60.40 58.00 59.30 0.0M
2025-09-10 59.90 60.10 58.60 59.00 0.0M
2025-09-09 60.90 61.20 59.50 59.50 0.0M
2025-09-08 59.80 61.70 58.40 61.10 0.0M
2025-09-05 60.80 61.00 59.20 59.30 0.0M
2025-09-04 61.40 61.40 59.40 60.30 0.0M
2025-09-03 59.50 62.10 59.30 60.40 0.0M
2025-09-02 61.90 62.60 58.90 59.50 0.1M
2025-09-01 64.60 65.10 59.50 62.20 0.1M
2025-08-29 65.50 66.40 64.00 64.20 0.0M
2025-08-28 69.60 70.50 64.00 65.00 0.1M
2025-08-27 66.30 70.70 66.30 69.10 0.0M
2025-08-26 67.20 68.50 65.40 65.80 0.2M
2025-08-25 64.90 69.20 63.50 66.50 0.1M
2025-08-22 60.80 64.90 60.70 63.50 0.0M
2025-08-21 60.60 62.00 59.70 60.70 0.0M
2025-08-20 58.30 61.00 58.30 60.20 0.0M
2025-08-19 60.20 60.20 57.70 59.00 0.0M
2025-08-18 58.50 60.50 58.20 60.00 0.0M
2025-08-15 61.90 62.30 58.20 58.30 0.0M
2025-08-14 60.10 62.00 60.10 61.60 0.0M
2025-08-13 59.70 61.30 59.20 59.50 0.0M
2025-08-12 58.70 60.00 58.50 59.60 0.0M
2025-08-11 58.50 59.00 57.90 58.40 0.0M
2025-08-08 55.70 58.40 55.70 58.40 0.0M
2025-08-07 55.60 56.60 54.80 55.50 0.0M
2025-08-06 56.30 58.00 55.10 55.40 0.0M
2025-08-05 54.10 58.50 54.10 55.80 0.1M
2025-08-04 55.50 55.70 53.60 54.40 0.0M
2025-08-01 54.70 56.30 54.50 55.00 0.1M
2025-07-31 58.00 58.90 54.60 54.60 0.0M
2025-07-30 57.70 58.30 57.00 57.60 0.0M
2025-07-29 56.90 57.80 56.40 57.10 0.0M
2025-07-28 54.90 56.50 54.30 56.00 0.0M
2025-07-25 54.30 55.30 54.00 54.50 0.0M
2025-07-24 54.90 56.00 53.20 54.30 0.0M
2025-07-23 52.20 55.30 51.80 54.70 0.1M
2025-07-22 56.40 56.40 53.30 53.50 0.1M
2025-07-21 55.80 57.00 55.00 56.20 0.0M
2025-07-18 53.90 55.30 52.90 55.00 0.0M
2025-07-17 53.40 55.10 52.50 54.00 0.1M
2025-07-16 50.50 53.60 50.50 52.90 0.1M
2025-07-15 50.80 51.00 49.75 50.10 0.1M
2025-07-14 48.15 51.00 47.80 49.80 0.0M
2025-07-11 48.90 49.50 48.30 48.80 0.0M
2025-07-10 48.20 49.15 47.45 48.65 0.0M
2025-07-09 45.80 47.90 45.10 47.90 0.0M
2025-07-08 44.40 46.00 43.80 45.25 0.1M
2025-07-07 43.65 44.80 42.90 44.00 0.0M
2025-07-04 42.90 43.80 42.75 43.20 0.0M
2025-07-03 42.55 43.15 42.05 42.90 0.0M
2025-07-02 42.60 43.20 42.00 42.45 0.0M
2025-07-01 40.50 43.45 40.50 42.20 0.1M
2025-06-30 40.40 41.00 40.00 40.75 0.0M
2025-06-27 39.65 40.20 38.20 40.00 0.0M
2025-06-26 39.65 39.65 37.95 39.40 0.0M
2025-06-25 40.90 41.95 39.05 39.50 0.1M
2025-06-24 40.40 40.95 40.10 40.70 0.0M
2025-06-23 39.70 41.50 38.75 40.00 0.1M
2025-06-20 39.60 39.80 39.20 39.35 0.0M
2025-06-19 39.05 39.80 38.80 39.55 0.0M
2025-06-18 40.45 41.05 38.80 39.30 0.1M
2025-06-17 38.70 40.30 38.45 40.00 0.0M
2025-06-16 37.95 39.20 37.15 38.60 0.0M
2025-06-13 35.80 37.90 35.40 37.85 0.0M
2025-06-12 36.30 37.00 35.40 36.55 0.0M
2025-06-11 37.15 37.40 36.10 36.75 0.0M
2025-06-10 37.50 38.15 37.00 37.00 0.0M
2025-06-09 37.55 38.40 37.20 37.50 0.0M
2025-06-06 36.10 37.10 35.50 36.75 0.1M
2025-06-05 34.40 36.10 34.40 36.00 0.0M
2025-06-04 36.15 36.15 34.35 34.35 0.0M
2025-06-03 35.80 36.80 35.65 35.80 0.1M
2025-06-02 33.80 35.85 33.60 35.00 0.0M
2025-05-30 34.40 34.45 33.30 33.50 0.0M
2025-05-29 34.00 34.55 33.75 34.30 0.0M
2025-05-28 34.25 34.55 33.35 34.10 0.1M
2025-05-27 34.50 35.05 33.50 33.85 0.1M
2025-05-26 33.20 34.80 33.00 34.00 0.1M
2025-05-23 32.15 33.90 31.80 32.65 0.2M
2025-05-22 30.00 31.60 29.95 31.60 0.1M
2025-05-21 29.80 29.95 29.10 29.65 0.0M
2025-05-20 30.85 30.90 29.75 29.75 0.1M
2025-05-19 30.50 31.00 30.03 30.48 0.0M
2025-05-16 29.90 30.18 29.46 30.00 0.1M
2025-05-15 30.10 30.37 29.10 29.70 0.1M
2025-05-14 30.00 31.35 29.85 30.01 1.0M