pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	14.395	14.395	13.921	14.110	14.011	2,033
2021-12-01	14.489	14.773	14.395	14.679	14.575	4,868
2021-11-30	14.205	14.773	13.826	14.679	14.575	4,071
2021-11-29	14.679	14.679	14.584	14.584	14.481	844
2021-11-26	15.436	15.436	14.963	15.152	15.045	3,466
2021-11-25	15.436	15.436	15.436	15.436	15.327	1,587
2021-11-24	15.720	15.720	15.436	15.626	15.515	3,958
2021-11-23	15.626	15.815	15.626	15.815	15.704	106
2021-11-22	15.626	15.815	15.626	15.815	15.704	822
2021-11-19	15.436	15.815	15.436	15.815	15.704	5,664
2021-11-18	16.004	16.004	14.773	15.626	15.515	23,958
2021-11-17	15.626	15.720	15.626	15.720	15.609	471
2021-11-16	15.342	15.720	15.342	15.720	15.609	2,922
2021-11-15	15.910	15.910	14.679	15.626	15.515	11,589
2021-11-12	15.720	16.099	15.626	16.099	15.986	1,663
2021-11-11	15.436	15.815	15.436	15.815	15.704	1,399
2021-11-10	15.626	15.720	15.626	15.626	15.515	528
2021-11-09	16.194	16.194	15.152	15.247	15.139	5,005
2021-11-08	16.194	16.289	15.815	16.004	15.892	5,020
2021-11-05	16.667	16.667	16.194	16.383	16.268	2,352
2021-11-04	16.383	16.573	16.194	16.478	16.362	2,940
2021-11-03	14.679	16.573	13.448	16.478	16.362	44,444
2021-11-02	17.804	17.804	17.425	17.425	17.302	914
2021-11-01	17.804	18.277	17.804	18.277	18.148	197
2021-10-29	17.898	17.993	17.520	17.804	17.678	2,579
2021-10-28	17.804	17.898	17.804	17.804	17.678	1,881
2021-10-27	17.614	17.709	17.330	17.709	17.584	1,414
2021-10-26	17.141	17.804	17.141	17.709	17.584	6,613
2021-10-25	17.141	17.141	17.046	17.141	17.020	3,908
2021-10-22	16.951	17.520	16.478	17.330	17.208	8,697
2021-10-21	16.951	17.141	16.951	17.141	17.020	63
2021-10-20	16.951	17.141	16.951	17.141	17.020	1,027
2021-10-19	17.520	17.520	16.951	17.046	16.926	3,590
2021-10-18	17.520	17.709	17.520	17.614	17.490	184
2021-10-15	17.425	17.898	17.330	17.709	17.584	8,236
2021-10-14	17.425	17.425	17.236	17.236	17.114	465

← NewerPage 20 of 20 · 1,176 trading days

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.