pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.000	3.160	3.000	3.080	3.080	8,094
2026-04-30	3.080	3.140	3.000	3.040	3.040	10,783
2026-04-29	3.020	3.060	3.000	3.060	3.060	3,460
2026-04-28	3.040	3.100	2.960	3.100	3.100	19,600
2026-04-27	3.040	3.100	3.040	3.100	3.100	6,176
2026-04-24	3.100	3.160	3.100	3.140	3.140	2,634
2026-04-23	3.060	3.100	3.000	3.100	3.100	10,869
2026-04-22	3.160	3.160	3.080	3.140	3.140	4,761
2026-04-21	3.020	3.180	3.000	3.160	3.160	12,400
2026-04-20	3.100	3.160	3.000	3.100	3.100	6,065
2026-04-17	2.800	3.060	2.800	3.060	3.060	18,691
2026-04-16	2.800	3.000	2.800	2.800	2.800	15,000
2026-04-15	2.580	2.800	2.580	2.720	2.720	7,440
2026-04-14	2.440	2.540	2.380	2.540	2.540	32,797
2026-04-13	2.380	2.400	2.380	2.380	2.380	2,000
2026-04-10	2.340	2.340	2.340	2.340	2.340	2
2026-04-09	2.400	2.400	2.340	2.340	2.340	2
2026-04-08	2.400	2.400	2.300	2.340	2.340	600
2026-04-07	2.380	2.400	2.300	2.320	2.320	8,459
2026-04-02	2.550	2.550	2.550	2.550	2.550	1,000
2026-04-01	2.560	2.560	2.550	2.550	2.550	1,000
2026-03-31	2.660	2.660	2.460	2.500	2.500	12,671
2026-03-30	2.790	2.790	2.790	2.790	2.790	229
2026-03-27	2.660	2.730	2.660	2.730	2.730	2,320
2026-03-26	2.710	2.710	2.710	2.710	2.710	3,344
2026-03-25	2.700	2.790	2.700	2.720	2.720	3,344
2026-03-24	2.700	2.700	2.630	2.630	2.630	1,916
2026-03-23	2.600	2.600	2.600	2.600	2.600	5,842
2026-03-20	2.700	2.700	2.600	2.610	2.610	5,842
2026-03-19	2.520	2.600	2.490	2.590	2.590	2,857
2026-03-18	2.450	2.500	2.450	2.500	2.500	310
2026-03-17	2.450	2.460	2.450	2.460	2.460	175
2026-03-16	2.380	2.400	2.380	2.400	2.400	5,949
2026-03-13	2.290	2.290	2.290	2.290	2.290	0
2026-03-12	2.260	2.260	2.260	2.260	2.260	33,550
2026-03-11	2.270	2.300	2.180	2.250	2.250	33,550
2026-03-10	2.420	2.420	2.320	2.370	2.370	2,323
2026-03-09	2.550	2.550	2.550	2.550	2.550	0
2026-03-06	2.550	2.550	2.550	2.550	2.550	10
2026-03-05	2.530	2.530	2.530	2.530	2.530	10
2026-03-04	2.550	2.550	2.550	2.550	2.550	10
2026-03-03	2.560	2.560	2.530	2.530	2.530	1,859
2026-03-02	2.650	2.650	2.640	2.640	2.640	752
2026-02-27	2.690	2.690	2.690	2.690	2.690	11,677
2026-02-26	2.720	2.720	2.650	2.700	2.700	11,677
2026-02-25	2.780	2.780	2.760	2.780	2.780	1,900
2026-02-24	2.720	2.810	2.720	2.810	2.810	6,244
2026-02-23	2.810	2.810	2.730	2.730	2.730	100
2026-02-20	2.630	2.720	2.620	2.720	2.720	6,805
2026-02-19	2.640	2.710	2.620	2.710	2.710	4,322
2026-02-18	2.690	2.700	2.690	2.700	2.700	2,006
2026-02-17	2.720	2.720	2.630	2.630	2.630	6
2026-02-16	2.540	2.640	2.540	2.640	2.640	4,000
2026-02-13	2.500	2.500	2.480	2.480	2.480	2,000
2026-02-12	2.400	2.430	2.400	2.430	2.430	1,096
2026-02-11	2.370	2.370	2.370	2.370	2.370	3,353
2026-02-10	2.370	2.370	2.370	2.370	2.370	3,353
2026-02-09	2.360	2.450	2.340	2.370	2.370	3,353
2026-02-06	2.400	2.400	2.380	2.380	2.380	100
2026-02-05	2.490	2.490	2.360	2.380	2.380	18,132

← NewerPage 3 of 5 · 253 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.