pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	10.150	10.244	10.150	10.244	10.244	684
2022-12-27	10.434	10.434	10.387	10.387	10.387	137
2022-12-23	10.719	10.719	10.576	10.576	10.576	105
2022-12-21	10.956	10.956	10.339	10.576	10.576	1,800
2022-12-20	9.486	10.908	9.486	10.814	10.814	5,999
2022-12-19	9.675	9.865	9.580	9.580	9.580	1,774
2022-12-16	9.628	9.628	9.448	9.448	9.448	624
2022-12-15	9.865	9.865	9.580	9.580	9.580	1,119
2022-12-14	10.150	10.244	9.960	9.960	9.960	1,523
2022-12-13	10.434	10.434	10.055	10.055	10.055	4,164
2022-12-12	10.387	10.529	10.387	10.529	10.529	770
2022-12-08	9.865	10.150	9.865	10.150	10.150	1,563
2022-12-07	9.410	9.675	9.410	9.675	9.675	738
2022-12-06	9.533	9.675	9.533	9.675	9.675	751
2022-12-05	9.448	9.448	9.353	9.353	9.353	42
2022-12-02	9.201	9.277	9.201	9.277	9.277	211
2022-12-01	9.628	9.865	9.353	9.353	9.353	3,572
2022-11-30	9.628	9.865	9.486	9.486	9.486	3,844
2022-11-29	10.055	10.055	9.770	9.770	9.770	919
2022-11-28	10.244	10.244	9.912	9.912	9.912	817
2022-11-25	10.671	10.671	10.055	10.055	10.055	3,720
2022-11-24	10.814	10.814	10.244	10.482	10.482	5,829
2022-11-22	10.908	10.908	10.719	10.814	10.814	2,224
2022-11-21	11.003	11.003	10.766	10.766	10.766	492
2022-11-18	10.766	10.908	10.624	10.861	10.861	814
2022-11-17	11.003	11.003	10.861	10.861	10.861	926
2022-11-16	11.193	11.193	11.098	11.098	11.098	221
2022-11-15	11.383	11.383	10.908	11.051	11.051	1,729
2022-11-14	11.193	11.383	11.003	11.003	11.003	557
2022-11-11	11.383	11.383	11.383	11.383	11.383	738
2022-11-10	11.667	11.667	11.525	11.525	11.525	14
2022-11-08	11.762	11.762	11.525	11.525	11.525	13
2022-11-04	11.667	11.667	11.525	11.525	11.525	53
2022-11-03	10.956	11.240	10.956	11.240	11.240	647
2022-11-02	11.288	11.288	11.145	11.145	11.145	605
2022-10-28	11.383	11.620	11.335	11.477	11.477	1,636
2022-10-27	11.620	11.620	11.098	11.098	11.098	2,949
2022-10-26	11.667	11.952	11.667	11.762	11.762	527
2022-10-25	11.762	11.762	11.288	11.383	11.383	3,544
2022-10-24	11.952	11.952	11.762	11.762	11.762	3
2022-10-21	11.904	11.952	11.809	11.809	11.809	482
2022-10-19	11.809	11.809	11.667	11.667	11.667	11
2022-10-18	11.667	11.667	11.335	11.667	11.667	3,402
2022-10-17	11.572	11.952	11.240	11.809	11.809	2,619
2022-10-14	11.715	12.047	11.715	11.762	11.762	527
2022-10-13	11.999	11.999	11.383	11.383	11.383	1,414
2022-10-12	12.094	12.331	11.762	12.236	12.236	4,404
2022-10-07	11.715	11.952	11.715	11.952	11.952	32
2022-10-06	12.047	12.047	11.952	11.952	11.952	432
2022-10-05	12.426	12.521	12.094	12.284	12.284	1,392
2022-10-04	11.904	12.805	11.904	12.663	12.663	2,467
2022-10-03	11.762	11.762	11.715	11.715	11.715	429
2022-09-27	12.236	12.236	11.383	11.667	11.667	5,293
2022-09-26	11.477	12.189	11.477	12.094	12.094	2,568
2022-09-23	12.047	12.047	11.572	11.667	11.667	2,440
2022-09-21	12.616	12.616	12.426	12.426	12.426	677
2022-09-20	12.900	12.900	12.758	12.758	12.758	387
2022-09-19	13.090	13.090	13.090	13.090	13.090	1,204
2022-09-16	13.090	13.090	13.090	13.090	13.090	8
2022-09-14	12.995	13.232	12.995	13.232	13.232	896

← NewerPage 16 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.