pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	14.228	14.228	13.280	13.469	13.374	6,678
2022-03-09	13.944	14.323	13.754	14.039	13.940	3,712
2022-03-08	13.849	13.849	13.469	13.659	13.563	606
2022-03-07	13.469	13.754	13.469	13.659	13.563	2,437
2022-03-04	14.228	14.418	13.659	13.659	13.563	6,719
2022-03-03	14.039	14.797	14.039	14.418	14.316	2,405
2022-03-02	14.228	14.228	13.564	13.659	13.563	9,030
2022-03-01	14.987	14.987	14.228	14.323	14.222	1,684
2022-02-25	14.608	14.797	14.608	14.797	14.693	373
2022-02-24	14.513	15.082	14.323	14.513	14.411	1,466
2022-02-22	15.177	15.272	15.177	15.272	15.164	1,813
2022-02-21	15.746	15.746	15.082	15.177	15.070	13,475
2022-02-18	16.031	16.031	15.936	15.936	15.823	1
2022-02-17	15.746	15.936	15.746	15.936	15.823	211
2022-02-16	15.746	16.125	15.746	15.936	15.823	365
2022-02-15	15.746	16.031	15.651	15.746	15.635	2,016
2022-02-14	15.556	15.651	15.367	15.556	15.447	4,231
2022-02-11	15.461	15.556	15.272	15.556	15.447	680
2022-02-10	15.272	15.556	15.272	15.556	15.447	3
2022-02-09	15.461	15.651	15.367	15.556	15.447	1,122
2022-02-08	15.461	15.461	15.177	15.367	15.258	6,789
2022-02-07	15.841	16.125	15.651	15.746	15.635	1,150
2022-02-04	15.651	15.841	15.461	15.746	15.635	1,340
2022-02-03	15.651	15.841	15.651	15.651	15.541	351
2022-02-02	15.367	15.651	15.367	15.556	15.447	817
2022-02-01	15.461	16.031	15.461	15.556	15.447	1,323
2022-01-31	15.177	15.177	15.177	15.177	15.070	1,054
2022-01-27	14.892	15.841	14.892	15.556	15.447	5,926
2022-01-26	14.608	14.703	14.608	14.703	14.599	2,027
2022-01-25	14.418	14.513	14.133	14.513	14.411	1,740
2022-01-24	14.703	14.797	14.133	14.608	14.505	8,416
2022-01-21	14.703	14.703	14.703	14.703	14.599	2,771
2022-01-20	14.892	14.892	14.703	14.703	14.599	2,558
2022-01-19	15.272	15.272	14.987	15.082	14.976	268
2022-01-18	15.082	15.082	14.228	14.797	14.693	6,264
2022-01-14	15.177	15.272	15.082	15.272	15.164	291
2022-01-13	15.177	15.367	15.177	15.367	15.258	105
2022-01-10	15.841	15.841	15.367	15.461	15.352	2,525
2022-01-07	15.461	16.600	15.367	16.031	15.917	4,546
2022-01-06	15.272	15.461	15.177	15.367	15.258	4,171
2022-01-05	15.461	15.461	15.367	15.367	15.258	685
2022-01-04	15.367	15.461	15.367	15.461	15.352	448
2022-01-03	15.461	15.461	15.272	15.461	15.352	969
2021-12-30	15.367	15.367	15.272	15.367	15.258	685
2021-12-29	15.342	15.531	15.342	15.531	15.421	8
2021-12-28	15.247	15.247	15.152	15.152	15.045	10
2021-12-23	15.247	15.720	15.247	15.720	15.609	14,094
2021-12-22	14.963	15.247	14.963	15.247	15.139	4,190
2021-12-21	14.395	14.963	14.205	14.963	14.857	7,194
2021-12-20	14.773	14.773	14.016	14.205	14.105	8,260
2021-12-17	14.963	15.152	14.963	15.152	15.045	845
2021-12-15	14.395	15.342	14.395	14.868	14.763	6,402
2021-12-14	14.489	14.679	14.395	14.679	14.575	455
2021-12-13	14.300	14.963	14.300	14.773	14.669	1,959
2021-12-10	13.732	14.205	13.732	14.205	14.105	1,681
2021-12-09	14.300	14.300	14.016	14.110	14.011	1,610
2021-12-08	14.205	14.584	14.205	14.584	14.481	3,684
2021-12-07	14.016	14.205	13.921	14.110	14.011	7,334
2021-12-06	14.016	14.016	13.921	14.016	13.917	428
2021-12-03	13.921	14.584	13.732	13.921	13.823	4,755

← NewerPage 19 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.