pferdewetten.de AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.424	10.521	10.424	10.521	10.521	406
2024-05-03	10.521	10.714	10.424	10.521	10.521	3,333
2024-05-02	10.810	10.810	10.714	10.714	10.714	121
2024-04-30	10.907	11.100	10.617	11.003	11.003	6,634
2024-04-29	10.617	10.907	10.617	10.907	10.907	3,212
2024-04-26	10.907	11.100	10.714	10.907	10.907	3,865
2024-04-25	10.810	11.196	10.810	11.003	11.003	3,626
2024-04-24	11.003	11.196	10.907	10.907	10.907	2,813
2024-04-22	11.196	11.293	11.196	11.293	11.293	1,683
2024-04-19	11.196	11.196	11.100	11.100	11.100	110
2024-04-17	11.100	11.293	11.100	11.293	11.293	1,779
2024-04-16	11.196	11.196	10.810	11.003	11.003	2,962
2024-04-15	11.389	11.389	11.293	11.293	11.293	1,005
2024-04-12	11.582	11.679	11.582	11.582	11.582	452
2024-04-11	11.389	11.968	11.293	11.293	11.293	4,369
2024-04-10	11.486	11.486	11.486	11.486	11.486	269
2024-04-09	11.100	12.065	11.100	11.582	11.582	2,768
2024-04-08	11.582	11.582	11.196	11.196	11.196	610
2024-04-05	11.582	11.582	10.907	11.486	11.486	9,530
2024-04-04	12.065	12.065	11.775	11.775	11.775	1,421
2024-04-03	12.161	12.161	11.968	11.968	11.968	3,403
2024-04-02	12.837	13.030	12.258	12.354	12.354	2,104
2024-03-28	12.548	12.741	12.065	12.741	12.741	15,756
2024-03-27	11.968	12.354	11.775	12.354	12.354	14,477
2024-03-26	12.161	12.548	11.968	12.161	12.161	9,388
2024-03-25	13.223	13.223	12.065	12.258	12.258	13,819
2024-03-22	12.258	13.320	11.968	13.030	13.030	8,043
2024-03-21	12.065	12.548	11.968	12.065	12.065	19,485
2024-03-20	12.258	12.258	11.968	11.968	11.968	769
2024-03-19	12.258	12.354	11.679	12.354	12.354	5,259
2024-03-18	11.582	12.354	11.582	12.354	12.354	6,128
2024-03-15	11.100	11.293	11.100	11.100	11.100	31,389
2024-03-14	11.003	11.003	11.003	11.003	11.003	1,036
2024-03-13	10.907	11.003	10.907	11.003	11.003	1,927
2024-03-12	10.907	10.907	10.714	10.714	10.714	567
2024-03-08	10.810	10.810	10.714	10.810	10.810	1,036
2024-03-07	11.100	11.100	10.810	11.003	11.003	4,190
2024-03-06	11.196	11.196	11.100	11.196	11.196	1,269
2024-03-05	11.196	11.196	11.003	11.100	11.100	2,351
2024-03-04	11.100	11.293	11.100	11.196	11.196	1,949
2024-03-01	11.389	11.389	11.196	11.293	11.293	626
2024-02-29	11.582	11.582	11.389	11.389	11.389	1,475
2024-02-28	11.293	11.872	11.293	11.582	11.582	2,520
2024-02-27	11.486	11.486	11.293	11.486	11.486	632
2024-02-23	11.193	11.383	10.814	11.383	11.383	759
2024-02-22	11.667	11.762	11.003	11.098	11.098	5,225
2024-02-21	11.383	11.572	11.383	11.477	11.477	931
2024-02-19	11.288	11.477	11.193	11.383	11.383	1,823
2024-02-16	11.572	11.572	11.383	11.383	11.383	1,486
2024-02-15	11.193	11.667	11.193	11.667	11.667	1,212
2024-02-14	11.193	11.383	11.193	11.383	11.383	527
2024-02-13	11.288	11.667	11.193	11.193	11.193	2,200
2024-02-12	10.719	11.193	10.719	11.098	11.098	1,130
2024-02-09	11.003	11.003	10.908	10.908	10.908	542
2024-02-08	10.814	11.003	10.814	11.003	11.003	618
2024-02-07	10.434	10.719	10.339	10.624	10.624	2,952
2024-02-06	10.624	10.624	10.244	10.434	10.434	5,740
2024-02-05	10.624	10.624	10.434	10.529	10.529	2,647
2024-02-02	10.814	11.098	10.814	11.098	11.098	4,709
2024-02-01	10.434	10.719	10.434	10.624	10.624	3,026

← NewerPage 11 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.1000 EUR
2021-06-10	0.2600 EUR
2020-07-31	0.2000 EUR
2020-05-20	0.2000 EUR
2019-05-22	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.