pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.120	2.120	2.040	2.120	2.120	1,221
2026-07-24	2.220	2.220	2.140	2.140	2.140	5,400
2026-07-23	2.340	2.340	2.180	2.200	2.200	2,125
2026-07-22	2.280	2.280	2.280	2.280	2.280	70
2026-07-21	2.300	2.400	2.220	2.260	2.260	18,128
2026-07-20	2.380	2.380	2.380	2.380	2.380	7
2026-07-17	2.420	2.440	2.400	2.440	2.440	5,003
2026-07-16	2.400	2.400	2.360	2.400	2.400	7,822
2026-07-15	2.360	2.420	2.360	2.420	2.420	5,000
2026-07-14	2.400	2.400	2.380	2.400	2.400	6,000
2026-07-13	2.460	2.460	2.400	2.420	2.420	13,509
2026-07-10	2.500	2.500	2.300	2.380	2.380	10,160
2026-07-09	2.500	2.500	2.460	2.460	2.460	2,244
2026-07-08	2.500	2.500	2.460	2.460	2.460	647
2026-07-07	2.400	2.400	2.400	2.400	2.400	2,763
2026-07-06	2.440	2.440	2.440	2.440	2.440	1,500
2026-07-03	2.500	2.500	2.480	2.480	2.480	1,500
2026-07-02	2.480	2.480	2.480	2.480	2.480	1,751
2026-07-01	2.500	2.500	2.500	2.500	2.500	1,751
2026-06-30	2.440	2.480	2.440	2.480	2.480	4,013
2026-06-29	2.440	2.440	2.440	2.440	2.440	166
2026-06-26	2.500	2.500	2.440	2.500	2.500	7,843
2026-06-25	2.500	2.500	2.500	2.500	2.500	75
2026-06-24	2.500	2.500	2.500	2.500	2.500	75
2026-06-23	2.520	2.520	2.340	2.480	2.480	25,930
2026-06-22	2.640	2.640	2.640	2.640	2.640	800
2026-06-19	2.660	2.660	2.660	2.660	2.660	800
2026-06-18	2.640	2.660	2.640	2.660	2.660	800
2026-06-17	2.600	2.640	2.560	2.640	2.640	1,199
2026-06-16	2.640	2.640	2.580	2.640	2.640	1,000
2026-06-15	2.680	2.680	2.540	2.640	2.640	43,961
2026-06-12	2.680	2.680	2.680	2.680	2.680	2,839
2026-06-11	2.580	2.740	2.580	2.660	2.660	2,839
2026-06-10	2.660	2.660	2.660	2.660	2.660	5,501
2026-06-09	2.660	2.660	2.660	2.660	2.660	5,501
2026-06-08	2.580	2.580	2.580	2.580	2.580	5,501
2026-06-05	2.620	2.800	2.620	2.800	2.800	4,487
2026-06-04	2.780	2.800	2.600	2.720	2.720	3,600
2026-06-03	2.540	2.700	2.540	2.680	2.680	5,309
2026-06-02	2.800	2.800	2.520	2.600	2.600	42,462
2026-06-01	2.880	2.900	2.560	2.680	2.680	90,324
2026-05-29	2.940	2.940	2.880	2.900	2.900	8,667
2026-05-28	2.920	2.920	2.880	2.900	2.900	803
2026-05-27	2.980	2.980	2.920	2.920	2.920	4,411
2026-05-26	3.000	3.000	3.000	3.000	3.000	1,500
2026-05-25	2.940	2.960	2.880	2.920	2.920	7,898
2026-05-22	2.980	2.980	2.940	2.940	2.940	8,980
2026-05-21	2.900	2.940	2.900	2.940	2.940	6,300
2026-05-20	2.940	2.940	2.860	2.900	2.900	7,828
2026-05-19	2.920	2.920	2.800	2.860	2.860	30,968
2026-05-18	2.920	2.960	2.880	2.960	2.960	5,000
2026-05-15	2.960	2.960	2.920	2.960	2.960	4,101
2026-05-14	3.020	3.020	3.020	3.020	3.020	9,500
2026-05-13	2.980	3.060	2.980	3.060	3.060	9,500
2026-05-12	2.900	2.900	2.900	2.900	2.900	547
2026-05-11	2.920	2.940	2.900	2.940	2.940	5,175
2026-05-08	2.980	3.000	2.920	3.000	3.000	11,745
2026-05-07	3.000	3.040	3.000	3.040	3.040	4,054
2026-05-06	3.000	3.040	2.960	3.040	3.040	4,500
2026-05-05	3.080	3.080	3.080	3.080	3.080	8,094

← NewerPage 2 of 20 · 1,175 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.