pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	12.568	12.568	12.426	12.426	12.338	2,572
2022-06-09	12.711	12.853	12.616	12.711	12.621	2,359
2022-06-08	12.900	12.900	12.805	12.805	12.715	764
2022-06-07	13.185	13.185	12.663	12.995	12.904	4,990
2022-06-06	13.327	13.564	13.280	13.280	13.186	1,099
2022-06-03	13.185	13.280	13.185	13.185	13.092	2,207
2022-06-02	13.090	13.659	12.995	13.185	13.092	5,200
2022-06-01	13.327	13.375	13.185	13.185	13.092	1,867
2022-05-31	13.469	13.564	13.469	13.564	13.469	3,898
2022-05-30	13.849	13.849	13.422	13.422	13.327	1,393
2022-05-27	13.612	13.944	13.564	13.659	13.563	448
2022-05-26	13.944	13.944	13.754	13.754	13.657	211
2022-05-25	14.039	14.039	13.612	13.612	13.516	2,412
2022-05-24	14.181	14.228	14.181	14.228	14.128	153
2022-05-23	13.707	14.181	13.707	14.039	13.940	151
2022-05-20	13.707	13.707	13.564	13.564	13.469	7
2022-05-19	13.707	13.707	13.517	13.517	13.422	6
2022-05-18	13.612	13.707	13.280	13.517	13.422	4,940
2022-05-16	13.707	13.849	13.659	13.659	13.563	1,184
2022-05-13	13.944	14.086	13.801	13.801	13.704	363
2022-05-12	13.754	13.944	13.659	13.801	13.704	3,150
2022-05-11	13.944	13.944	13.849	13.849	13.751	949
2022-05-10	13.944	13.944	13.754	13.849	13.751	669
2022-05-09	14.039	14.039	13.754	13.754	13.657	422
2022-05-06	14.371	14.371	14.323	14.323	14.222	1
2022-05-05	14.560	14.560	14.418	14.418	14.316	105
2022-05-03	14.371	14.371	14.228	14.228	14.128	211
2022-05-02	14.039	14.276	14.039	14.276	14.175	633
2022-04-29	14.323	14.465	14.228	14.276	14.175	2,159
2022-04-28	14.513	14.513	14.465	14.465	14.363	211
2022-04-27	14.560	14.560	14.371	14.418	14.316	527
2022-04-26	14.371	14.608	14.371	14.560	14.458	3,707
2022-04-25	14.228	14.418	14.133	14.181	14.081	868
2022-04-22	14.228	14.703	14.228	14.418	14.316	1,666
2022-04-21	14.323	14.797	14.323	14.608	14.505	1,106
2022-04-20	14.228	14.797	14.228	14.465	14.363	1,015
2022-04-19	14.608	14.608	13.849	14.039	13.940	4,468
2022-04-14	14.418	14.987	14.323	14.655	14.552	2,337
2022-04-13	14.655	14.750	14.513	14.560	14.458	3,041
2022-04-12	13.469	15.177	13.469	14.845	14.740	9,944
2022-04-11	13.469	13.564	13.469	13.564	13.469	49
2022-04-08	13.564	13.754	13.469	13.612	13.516	1,581
2022-04-07	13.754	13.754	13.659	13.659	13.563	2,846
2022-04-06	13.991	14.039	13.849	13.944	13.845	3,262
2022-04-05	13.896	14.228	13.849	14.086	13.987	1,376
2022-04-04	14.039	14.086	13.801	14.086	13.987	1,936
2022-04-01	14.228	14.513	14.228	14.276	14.175	634
2022-03-31	14.513	14.513	14.133	14.228	14.128	265
2022-03-30	14.608	14.608	14.133	14.323	14.222	1,586
2022-03-29	14.133	14.797	14.039	14.797	14.693	7,498
2022-03-28	14.133	14.228	14.039	14.133	14.034	1,743
2022-03-25	14.133	14.133	13.944	14.133	14.034	2,950
2022-03-24	14.133	14.133	13.944	13.944	13.845	570
2022-03-23	14.039	14.228	14.039	14.133	14.034	2,340
2022-03-22	13.564	14.039	13.564	13.944	13.845	1,203
2022-03-21	14.039	14.039	13.754	13.754	13.657	1,942
2022-03-18	13.944	13.944	13.944	13.944	13.845	517
2022-03-17	14.039	14.039	13.849	13.849	13.751	105
2022-03-15	13.944	13.944	13.944	13.944	13.845	422
2022-03-14	14.039	14.133	14.039	14.039	13.940	1,555

← NewerPage 18 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.