pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	10.719	10.719	10.434	10.719	10.719	3,642
2024-01-29	10.529	10.529	10.339	10.339	10.339	1,751
2024-01-26	10.624	10.624	10.434	10.529	10.529	3,279
2024-01-25	10.434	10.624	10.434	10.624	10.624	67
2024-01-24	10.434	10.624	10.434	10.624	10.624	3,057
2024-01-23	10.529	10.624	10.529	10.624	10.624	226
2024-01-22	10.624	10.624	10.529	10.529	10.529	264
2024-01-19	10.624	10.719	10.624	10.624	10.624	133
2024-01-18	10.624	10.624	10.624	10.624	10.624	255
2024-01-17	10.908	10.908	10.434	10.529	10.529	5,535
2024-01-15	10.908	11.003	10.908	11.003	11.003	857
2024-01-12	11.193	11.193	10.624	10.814	10.814	5,336
2024-01-11	11.383	11.383	11.288	11.383	11.383	1,574
2024-01-10	11.288	11.477	11.098	11.477	11.477	2,530
2024-01-08	11.762	11.952	11.383	11.477	11.477	2,476
2024-01-05	11.288	11.857	11.098	11.857	11.857	6,138
2024-01-04	11.383	11.383	11.383	11.383	11.383	506
2024-01-03	11.477	11.477	11.288	11.477	11.477	695
2024-01-02	11.667	11.667	11.572	11.572	11.572	914
2023-12-29	11.288	11.667	11.288	11.667	11.667	5,314
2023-12-22	11.193	11.193	11.098	11.098	11.098	1,990
2023-12-21	11.288	11.288	11.288	11.288	11.288	164
2023-12-20	11.477	11.572	11.383	11.383	11.383	2,636
2023-12-19	11.762	11.857	11.288	11.288	11.288	3,051
2023-12-18	11.383	11.762	11.193	11.762	11.762	2,607
2023-12-15	11.762	11.762	11.477	11.477	11.477	1,605
2023-12-14	11.477	11.762	11.477	11.667	11.667	1,118
2023-12-13	11.762	11.762	11.667	11.667	11.667	69
2023-12-12	11.762	12.047	11.667	11.762	11.762	6,517
2023-12-11	11.572	11.762	11.477	11.477	11.477	4,243
2023-12-08	11.762	11.762	11.383	11.667	11.667	3,582
2023-12-07	11.572	11.762	11.572	11.572	11.572	595
2023-12-06	12.047	12.047	11.667	11.762	11.762	4,644
2023-12-05	11.857	12.047	11.857	11.857	11.857	354
2023-12-04	11.762	11.952	11.477	11.762	11.762	4,753
2023-12-01	11.572	11.667	11.572	11.572	11.572	852
2023-11-30	11.667	11.762	11.193	11.383	11.383	3,083
2023-11-29	11.193	11.572	11.193	11.477	11.477	3,186
2023-11-28	11.193	11.477	11.193	11.383	11.383	2,108
2023-11-27	11.383	11.383	11.193	11.288	11.288	767
2023-11-24	11.383	11.572	11.383	11.572	11.572	1,054
2023-11-23	11.383	11.667	11.288	11.477	11.477	2,350
2023-11-22	11.477	11.667	11.383	11.572	11.572	1,301
2023-11-21	11.383	11.477	11.383	11.383	11.383	2,688
2023-11-20	11.477	11.477	11.477	11.477	11.477	105
2023-11-17	11.288	11.667	11.288	11.477	11.477	3,144
2023-11-16	11.288	11.667	11.288	11.383	11.383	3,001
2023-11-15	11.098	11.667	11.098	11.383	11.383	5,056
2023-11-14	10.908	11.098	10.908	11.003	11.003	3,833
2023-11-13	10.719	10.908	10.719	10.814	10.814	1,307
2023-11-10	10.434	10.624	10.434	10.624	10.624	264
2023-11-09	10.624	10.624	10.624	10.624	10.624	602
2023-11-08	10.624	10.908	10.434	10.908	10.908	16,218
2023-11-03	11.383	11.667	11.383	11.477	11.477	2,537
2023-11-02	11.288	11.383	11.288	11.383	11.383	1,785
2023-11-01	11.288	11.288	11.193	11.193	11.193	659
2023-10-31	11.288	11.288	11.098	11.098	11.098	659
2023-10-30	10.719	10.719	10.719	10.719	10.719	648
2023-10-27	11.098	11.098	10.719	11.003	11.003	7,723
2023-10-26	12.331	12.521	11.193	11.288	11.288	7,321

← NewerPage 12 of 20 · 1,175 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.