pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	13.043	13.043	12.711	12.900	12.900	1,205
2022-09-09	12.426	13.469	12.426	13.327	13.327	2,291
2022-09-07	12.189	12.189	12.189	12.189	12.189	633
2022-09-05	12.094	12.236	12.094	12.236	12.236	154
2022-09-02	12.331	12.473	12.331	12.473	12.473	383
2022-09-01	12.047	12.379	12.047	12.189	12.189	2,075
2022-08-31	12.426	12.426	11.857	11.904	11.904	4,213
2022-08-30	13.043	13.043	12.521	12.663	12.663	3,049
2022-08-29	13.043	13.185	13.043	13.185	13.185	1,424
2022-08-26	13.280	13.280	13.090	13.090	13.090	915
2022-08-25	13.754	13.754	13.422	13.422	13.422	1,002
2022-08-24	14.039	14.133	13.754	13.944	13.944	1,660
2022-08-19	14.228	14.608	14.228	14.608	14.608	527
2022-08-18	13.849	14.181	13.754	14.181	14.081	1,144
2022-08-16	14.039	14.323	13.944	14.323	14.222	3,272
2022-08-15	13.517	13.849	13.517	13.849	13.751	1,321
2022-08-12	13.944	13.944	13.612	13.612	13.516	395
2022-08-11	13.659	13.801	13.659	13.801	13.704	404
2022-08-10	13.469	13.564	13.469	13.517	13.422	711
2022-08-09	13.754	13.754	13.612	13.612	13.516	21
2022-08-08	13.754	13.754	13.659	13.659	13.563	2
2022-08-05	13.896	13.896	13.375	13.469	13.374	4,790
2022-08-04	14.228	14.228	12.948	13.469	13.374	7,596
2022-08-03	14.228	14.323	14.039	14.039	13.940	2,283
2022-08-02	14.181	14.181	13.232	13.944	13.845	3,599
2022-08-01	14.418	14.418	14.323	14.323	14.222	175
2022-07-29	14.133	14.181	14.086	14.086	13.987	316
2022-07-28	14.228	14.228	13.849	13.991	13.892	1,284
2022-07-27	13.185	14.797	13.185	14.371	14.269	11,912
2022-07-26	13.185	13.185	13.090	13.090	12.998	41
2022-07-25	13.185	13.185	13.090	13.090	12.998	7
2022-07-22	12.331	13.090	12.331	13.090	12.998	9,166
2022-07-21	11.620	12.331	11.620	12.094	12.009	17,228
2022-07-20	11.288	11.904	11.288	11.762	11.679	2,947
2022-07-19	11.383	11.383	11.240	11.240	11.161	1,469
2022-07-18	11.193	11.240	11.193	11.240	11.161	527
2022-07-15	11.098	11.145	11.098	11.145	11.067	633
2022-07-14	10.814	11.193	10.719	10.956	10.879	6,269
2022-07-13	10.671	10.814	10.671	10.814	10.737	2,108
2022-07-12	10.861	10.861	10.671	10.766	10.690	8,033
2022-07-11	10.814	10.814	10.719	10.766	10.690	1,387
2022-07-08	10.671	10.814	10.671	10.814	10.737	924
2022-07-06	10.671	10.671	10.624	10.624	10.549	949
2022-07-05	10.434	10.624	10.434	10.576	10.502	1,116
2022-07-04	10.908	10.908	10.434	10.671	10.596	4,850
2022-07-01	10.814	10.908	10.624	10.814	10.737	4,693
2022-06-30	10.814	10.814	10.719	10.719	10.643	316
2022-06-29	10.814	10.908	10.719	10.719	10.643	3,075
2022-06-28	10.814	10.814	10.766	10.766	10.690	1,950
2022-06-27	10.814	10.861	10.671	10.814	10.737	8,186
2022-06-24	11.098	11.098	10.814	10.956	10.879	1,389
2022-06-23	11.240	11.240	10.908	11.003	10.926	2,228
2022-06-22	11.098	11.145	11.098	11.098	11.020	1,476
2022-06-21	11.288	11.383	11.240	11.240	11.161	1,926
2022-06-20	11.477	11.477	11.383	11.383	11.302	2,502
2022-06-17	11.620	11.620	11.430	11.525	11.444	1,964
2022-06-16	11.667	11.715	11.667	11.715	11.632	527
2022-06-15	11.904	11.904	11.715	11.715	11.632	2,305
2022-06-14	11.952	11.999	11.857	11.999	11.915	1,434
2022-06-13	11.952	12.284	11.952	12.189	12.103	2,699

← NewerPage 17 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.