pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.331	12.521	11.193	11.288	11.288	7,321
2023-10-25	12.141	12.426	12.141	12.236	12.236	1,054
2023-10-24	12.331	12.331	11.857	12.047	12.047	1,383
2023-10-23	12.236	12.711	12.236	12.521	12.521	839
2023-10-20	12.141	12.141	12.047	12.047	12.047	152
2023-10-19	12.141	12.141	12.141	12.141	12.141	1,950
2023-10-18	11.572	11.762	11.572	11.762	11.762	158
2023-10-17	12.047	12.047	11.762	11.762	11.762	253
2023-10-16	11.762	11.952	11.762	11.952	11.952	1,054
2023-10-13	11.762	12.426	11.762	11.952	11.952	3,321
2023-10-12	11.288	11.572	11.288	11.572	11.572	8,096
2023-10-11	11.193	11.193	11.098	11.098	11.098	11
2023-10-10	11.193	11.193	11.193	11.193	11.193	623
2023-10-09	10.719	11.193	10.434	11.003	11.003	6,893
2023-10-06	11.098	11.288	10.908	10.908	10.908	2,914
2023-10-04	11.288	11.288	11.288	11.288	11.288	432
2023-10-02	11.477	11.477	11.477	11.477	11.477	105
2023-09-29	11.098	11.572	11.098	11.572	11.572	1,782
2023-09-28	11.003	11.003	10.814	10.908	10.908	1,987
2023-09-27	11.288	11.383	11.098	11.098	11.098	1,470
2023-09-26	11.098	11.193	11.098	11.193	11.193	1,170
2023-09-25	11.193	11.193	11.098	11.098	11.098	1,249
2023-09-22	10.434	11.003	10.055	10.719	10.719	26,448
2023-09-21	11.762	12.141	10.814	10.814	10.814	19,170
2023-09-20	11.477	11.762	11.477	11.667	11.667	1,314
2023-09-18	11.477	11.762	11.383	11.762	11.762	3,195
2023-09-15	11.477	11.477	11.193	11.383	11.383	5,478
2023-09-14	11.667	11.667	11.667	11.667	11.667	925
2023-09-13	11.857	11.857	11.477	11.572	11.572	6,496
2023-09-12	11.572	11.667	11.477	11.667	11.667	4,380
2023-09-07	11.952	11.952	11.857	11.857	11.857	211
2023-09-06	11.952	11.952	11.857	11.857	11.857	37
2023-09-04	11.857	12.047	11.762	11.762	11.762	1,771
2023-09-01	11.857	11.857	11.572	11.572	11.572	19
2023-08-31	11.762	11.762	11.477	11.667	11.667	1,371
2023-08-29	11.952	11.952	11.667	11.952	11.952	1,420
2023-08-28	12.047	12.236	12.047	12.141	12.141	279
2023-08-25	12.805	12.805	12.141	12.331	12.331	3,104
2023-08-24	12.805	12.805	12.711	12.805	12.805	3,295
2023-08-23	11.857	12.805	11.857	12.805	12.805	5,071
2023-08-22	11.193	11.857	11.098	11.857	11.857	6,108
2023-08-21	11.193	11.193	11.098	11.098	11.098	3,833
2023-08-18	10.719	11.572	10.719	11.098	11.098	9,141
2023-08-17	10.434	10.908	10.339	10.529	10.529	12,189
2023-08-16	10.339	10.339	10.244	10.339	10.339	4,605
2023-08-15	10.339	10.339	10.055	10.244	10.244	6,104
2023-08-14	10.244	10.244	10.055	10.244	10.244	4,688
2023-08-11	10.339	10.434	10.339	10.339	10.339	5,755
2023-08-10	10.339	10.339	10.339	10.339	10.339	300
2023-08-08	10.244	10.434	10.244	10.339	10.339	713
2023-08-04	10.434	10.434	10.339	10.339	10.339	1,178
2023-08-03	10.434	10.434	10.434	10.434	10.434	4,689
2023-08-02	10.434	10.434	10.244	10.339	10.339	7,111
2023-08-01	10.434	10.434	10.244	10.339	10.339	423
2023-07-31	10.529	10.529	10.244	10.434	10.434	18,865
2023-07-28	10.150	10.434	10.150	10.434	10.434	7,926
2023-07-27	10.150	10.150	9.865	10.055	10.055	1,948
2023-07-26	10.055	10.055	9.865	10.055	10.055	7,292
2023-07-25	10.055	10.055	9.960	9.960	9.960	27
2023-07-24	9.960	10.055	9.770	9.770	9.770	4,560

← NewerPage 13 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.