pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	9.675	9.865	9.486	9.770	9.770	2,883
2023-04-14	9.960	9.960	9.770	9.770	9.770	1,193
2023-04-13	10.244	10.244	9.865	9.865	9.865	3,690
2023-04-12	10.434	10.434	10.339	10.339	10.339	594
2023-04-11	10.434	10.529	10.434	10.529	10.529	738
2023-04-06	10.434	10.624	10.339	10.624	10.624	1,265
2023-04-05	10.434	10.529	10.339	10.339	10.339	490
2023-04-04	10.434	10.624	10.339	10.624	10.624	519
2023-04-03	10.055	10.339	10.055	10.339	10.339	7
2023-03-31	9.770	10.244	9.628	10.244	10.244	4,348
2023-03-30	9.865	10.007	9.865	9.960	9.960	3,160
2023-03-28	9.675	9.675	9.675	9.675	9.675	53
2023-03-21	9.580	9.865	9.580	9.865	9.865	1,092
2023-03-20	9.865	9.865	9.770	9.770	9.770	36
2023-03-17	10.292	10.434	9.533	9.628	9.628	5,822
2023-03-16	10.102	10.150	9.960	10.102	10.102	1,715
2023-03-15	10.292	10.434	9.865	9.960	9.960	1,746
2023-03-14	9.912	10.339	9.912	10.197	10.197	1,446
2023-03-13	9.770	9.770	9.533	9.770	9.770	750
2023-03-10	9.533	9.723	9.533	9.723	9.723	527
2023-03-08	9.770	9.770	9.770	9.770	9.770	520
2023-03-07	9.533	9.628	9.533	9.628	9.628	1,054
2023-03-03	9.628	9.723	9.580	9.628	9.628	3,531
2023-03-01	9.628	9.770	9.628	9.770	9.770	522
2023-02-28	9.628	9.723	9.580	9.723	9.723	1,335
2023-02-24	9.580	9.723	9.580	9.723	9.723	1,589
2023-02-22	9.865	9.865	9.675	9.723	9.723	337
2023-02-21	9.865	9.865	9.675	9.818	9.818	388
2023-02-20	9.580	9.770	9.486	9.675	9.675	3,951
2023-02-17	9.723	9.723	9.675	9.675	9.675	211
2023-02-15	9.960	9.960	9.675	9.770	9.770	5,587
2023-02-14	10.150	10.150	10.055	10.055	10.055	7
2023-02-13	9.770	9.960	9.675	9.865	9.865	2,890
2023-02-10	9.675	9.960	9.580	9.865	9.865	1,469
2023-02-09	9.675	9.723	9.486	9.723	9.723	1,789
2023-02-08	10.292	10.434	9.675	9.865	9.865	6,844
2023-02-07	9.580	10.197	9.580	10.197	10.197	4,586
2023-02-06	9.723	9.770	9.486	9.580	9.580	1,972
2023-02-03	9.296	9.723	9.296	9.723	9.723	3,302
2023-02-02	9.628	9.628	9.296	9.391	9.391	5,276
2023-02-01	9.628	9.723	9.580	9.580	9.580	33
2023-01-31	9.580	9.628	9.580	9.580	9.580	119
2023-01-30	9.486	9.486	9.486	9.486	9.486	11
2023-01-26	9.580	9.580	9.429	9.429	9.429	2
2023-01-23	9.486	9.486	9.391	9.429	9.429	361
2023-01-20	9.486	9.580	9.486	9.580	9.580	735
2023-01-19	9.239	9.486	9.201	9.486	9.486	2,911
2023-01-18	9.239	9.486	9.239	9.486	9.486	810
2023-01-17	9.580	9.580	9.201	9.372	9.372	4,465
2023-01-16	9.486	9.580	9.429	9.486	9.486	268
2023-01-13	9.486	9.580	9.429	9.486	9.486	4,251
2023-01-12	9.675	9.675	9.448	9.628	9.628	3,841
2023-01-11	9.865	9.960	9.865	9.960	9.960	518
2023-01-10	9.912	10.150	9.818	10.150	10.150	400
2023-01-09	9.912	9.912	9.723	9.723	9.723	41
2023-01-06	9.723	9.770	9.723	9.770	9.770	79
2023-01-05	9.675	10.055	9.486	10.055	10.055	4,727
2023-01-04	9.865	9.865	9.723	9.723	9.723	79
2022-12-30	10.244	10.292	9.818	9.818	9.818	610
2022-12-29	10.055	10.055	10.007	10.055	10.055	674

← NewerPage 15 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.