Pfizer Inc. (PFE.DE)
XETRA: PFE.DE
· Real-Time Price · USD
19.72
-0.04 (-0.21%)
At close: Apr 17, 2025, 5:25 PM
PFE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.58 | 19.80 | 19.40 | 19.72 | n/a | -0.20% | 79,147 |
| Apr 16, 2025 | 19.85 | 19.96 | 19.58 | 19.76 | n/a | -1.00% | 61,011 |
| Apr 15, 2025 | 19.62 | 20.29 | 19.46 | 19.96 | n/a | 2.57% | 65,243 |
| Apr 14, 2025 | 19.50 | 19.63 | 18.57 | 19.46 | n/a | 3.07% | 227,415 |
| Apr 11, 2025 | 19.30 | 19.31 | 18.70 | 18.88 | n/a | -1.67% | 151,706 |
| Apr 10, 2025 | 20.54 | 20.54 | 19.20 | 19.20 | n/a | 0.37% | 179,972 |
| Apr 9, 2025 | 19.60 | 19.82 | 18.76 | 19.13 | n/a | -6.00% | 298,616 |
| Apr 8, 2025 | 20.90 | 21.00 | 20.30 | 20.35 | n/a | -0.68% | 102,130 |
| Apr 7, 2025 | 20.01 | 21.20 | 19.85 | 20.49 | n/a | -3.94% | 281,271 |
| Apr 4, 2025 | 21.90 | 22.15 | 21.17 | 21.33 | n/a | -5.07% | 186,334 |
| Apr 3, 2025 | 22.50 | 22.51 | 22.00 | 22.47 | n/a | -1.19% | 90,390 |
| Apr 2, 2025 | 22.90 | 22.90 | 22.46 | 22.74 | n/a | -1.64% | 78,541 |
| Apr 1, 2025 | 23.50 | 23.50 | 22.90 | 23.12 | n/a | 0.17% | 50,490 |
| Mar 31, 2025 | 23.19 | 23.30 | 22.76 | 23.08 | n/a | -0.09% | 143,866 |
| Mar 28, 2025 | 23.24 | 23.27 | 22.97 | 23.10 | n/a | -0.86% | 50,081 |
| Mar 27, 2025 | 23.50 | 23.50 | 23.16 | 23.30 | n/a | -1.10% | 61,964 |
| Mar 26, 2025 | 23.76 | 23.81 | 23.56 | 23.56 | n/a | -1.05% | 59,779 |
| Mar 25, 2025 | 24.21 | 24.21 | 23.81 | 23.81 | n/a | -1.20% | 78,216 |
| Mar 24, 2025 | 24.21 | 24.26 | 24.06 | 24.10 | n/a | -0.78% | 134,680 |
| Mar 21, 2025 | 24.11 | 24.39 | 24.02 | 24.29 | n/a | 0.83% | 66,840 |