pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	9.960	9.960	9.770	9.865	9.865	1,742
2023-07-20	9.960	10.339	9.865	10.150	10.150	1,581
2023-07-19	9.770	10.150	9.770	10.150	10.150	3,931
2023-07-18	9.960	9.960	9.770	9.960	9.960	2,319
2023-07-17	10.055	10.150	9.865	10.055	10.055	3,584
2023-07-14	10.434	10.434	9.960	9.960	9.960	3,777
2023-07-13	10.244	10.339	10.244	10.339	10.339	1,219
2023-07-12	10.244	10.434	10.244	10.434	10.434	411
2023-07-11	10.339	10.339	10.339	10.339	10.339	633
2023-07-10	10.434	10.434	10.244	10.339	10.339	4,475
2023-07-07	10.529	10.529	10.150	10.434	10.434	2,885
2023-07-06	10.244	10.339	10.244	10.339	10.339	1,371
2023-07-05	10.434	10.434	10.244	10.434	10.434	817
2023-07-03	10.339	10.339	10.339	10.339	10.339	1,484
2023-06-30	9.960	10.814	9.960	10.339	10.339	11,680
2023-06-29	10.434	10.529	10.055	10.150	10.150	2,684
2023-06-28	10.055	10.434	9.960	10.339	10.339	4,137
2023-06-27	10.244	10.244	10.055	10.244	10.244	2,108
2023-06-26	10.244	10.339	10.244	10.339	10.339	1,054
2023-06-23	10.339	10.339	10.055	10.244	10.244	8,560
2023-06-22	10.339	10.624	10.244	10.529	10.529	4,138
2023-06-21	10.339	10.719	10.244	10.624	10.624	4,745
2023-06-20	10.529	10.529	10.339	10.434	10.434	1,434
2023-06-19	10.434	10.434	10.339	10.434	10.434	2,425
2023-06-16	10.529	10.529	10.339	10.529	10.529	7,979
2023-06-15	10.529	10.529	10.434	10.529	10.529	2,108
2023-06-13	10.529	10.529	10.434	10.434	10.434	1,604
2023-06-12	10.719	10.719	10.624	10.624	10.624	1,476
2023-06-09	10.719	11.098	10.624	11.098	11.098	1,493
2023-06-07	10.529	10.624	10.529	10.624	10.624	448
2023-06-06	10.244	10.434	10.244	10.434	10.434	1,054
2023-06-05	10.434	10.434	10.339	10.339	10.339	3,113
2023-06-02	10.434	10.624	10.434	10.624	10.624	527
2023-06-01	10.624	10.908	10.624	10.624	10.624	775
2023-05-30	10.814	10.908	10.814	10.908	10.908	167
2023-05-26	10.908	10.908	10.908	10.908	10.908	712
2023-05-25	10.814	10.814	10.719	10.719	10.719	1,371
2023-05-24	10.908	10.908	10.814	10.908	10.908	1,096
2023-05-22	11.193	11.193	11.003	11.003	11.003	36
2023-05-19	11.477	11.477	11.003	11.003	11.003	1,583
2023-05-18	11.288	11.383	11.288	11.383	11.383	105
2023-05-17	11.193	11.477	11.193	11.288	11.288	1,206
2023-05-16	10.814	11.193	10.814	11.193	11.193	555
2023-05-15	10.529	10.719	10.529	10.719	10.719	949
2023-05-12	10.529	10.814	10.529	10.719	10.719	2,170
2023-05-11	11.003	11.003	10.434	10.624	10.624	9,437
2023-05-10	10.624	11.193	10.529	11.193	11.193	3,151
2023-05-09	10.624	10.624	10.529	10.529	10.529	1,240
2023-05-08	10.529	10.908	10.339	10.434	10.434	13,952
2023-05-05	9.960	10.719	9.960	10.529	10.529	1,708
2023-05-04	9.960	10.150	9.960	10.150	10.150	211
2023-05-02	9.960	10.150	9.960	10.150	10.150	723
2023-04-28	9.960	10.055	9.960	10.055	10.055	211
2023-04-27	9.960	9.960	9.960	9.960	9.960	791
2023-04-26	9.960	9.960	9.770	9.960	9.960	1,160
2023-04-25	9.675	10.055	9.675	10.055	10.055	1,708
2023-04-24	10.055	10.244	9.770	9.770	9.770	7,974
2023-04-21	9.580	9.675	9.580	9.675	9.675	526
2023-04-20	9.486	9.580	9.486	9.580	9.580	222
2023-04-19	9.580	9.580	9.486	9.580	9.580	2,547

← NewerPage 14 of 20 · 1,176 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.