pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.440	2.470	2.420	2.470	2.470	6,160
2026-02-03	2.480	2.500	2.480	2.500	2.500	14,054
2026-02-02	2.680	2.680	2.460	2.550	2.550	12,010
2026-01-30	2.740	2.800	2.740	2.740	2.740	4,412
2026-01-29	2.920	2.920	2.750	2.830	2.830	10,891
2026-01-28	2.820	2.820	2.820	2.820	2.820	20
2026-01-27	2.820	2.820	2.820	2.820	2.820	20
2026-01-26	2.830	2.890	2.830	2.890	2.890	202
2026-01-23	2.820	2.920	2.820	2.890	2.890	3,583
2026-01-22	2.740	2.740	2.740	2.740	2.740	6,100
2026-01-21	2.730	2.730	2.730	2.730	2.730	6,100
2026-01-20	2.790	2.790	2.790	2.790	2.790	6,100
2026-01-19	2.830	2.830	2.730	2.730	2.730	1,848
2026-01-16	2.670	2.770	2.660	2.770	2.770	1,145
2026-01-15	2.800	2.810	2.770	2.770	2.770	3,135
2026-01-14	2.730	2.730	2.730	2.730	2.730	8
2026-01-13	2.800	2.800	2.670	2.730	2.730	8
2026-01-12	2.680	2.730	2.650	2.730	2.730	6,123
2026-01-09	2.800	2.800	2.640	2.710	2.710	9,455
2026-01-08	2.730	2.730	2.730	2.730	2.730	11,823
2026-01-07	2.770	2.770	2.770	2.770	2.770	11,823
2026-01-06	2.770	2.770	2.770	2.770	2.770	11,823
2026-01-05	2.770	2.770	2.770	2.770	2.770	11,823
2026-01-02	2.770	2.770	2.770	2.770	2.770	11,823
2025-12-30	2.710	2.880	2.710	2.730	2.730	11,823
2025-12-29	2.710	2.710	2.650	2.670	2.670	3,732
2025-12-23	2.800	2.800	2.800	2.800	2.800	86
2025-12-22	2.880	2.880	2.800	2.800	2.800	86
2025-12-19	2.840	2.840	2.700	2.700	2.700	1,462
2025-12-18	2.780	2.780	2.640	2.730	2.730	1,870
2025-12-17	2.850	2.860	2.850	2.860	2.860	1,039
2025-12-16	2.880	2.880	2.800	2.860	2.860	2,617
2025-12-15	2.890	2.890	2.820	2.840	2.840	1,880
2025-12-12	2.930	2.960	2.930	2.950	2.950	41
2025-12-11	3.000	3.000	2.960	2.960	2.960	3
2025-12-10	2.960	2.960	2.960	2.960	2.960	3,000
2025-12-09	2.960	2.960	2.930	2.960	2.960	3,000
2025-12-08	2.980	2.980	2.960	2.970	2.970	6,897
2025-12-05	2.870	2.920	2.850	2.920	2.920	7,393
2025-12-04	2.880	2.930	2.880	2.930	2.930	3,600
2025-12-03	2.940	2.940	2.940	2.940	2.940	201
2025-12-02	2.940	2.940	2.940	2.940	2.940	201
2025-12-01	3.000	3.000	2.910	2.910	2.910	78
2025-11-28	2.940	2.940	2.940	2.940	2.940	80
2025-11-27	2.880	2.950	2.880	2.940	2.940	2,254
2025-11-26	2.900	2.940	2.880	2.940	2.940	12,269
2025-11-25	2.990	2.990	2.970	2.990	2.990	15,000
2025-11-24	2.990	2.990	2.960	2.990	2.990	4,249
2025-11-21	2.990	3.040	2.990	3.020	3.020	2,210
2025-11-20	2.990	3.040	2.990	3.040	3.040	3,500
2025-11-19	3.040	3.040	3.020	3.020	3.020	31
2025-11-18	2.990	3.040	2.990	3.040	3.040	4,500
2025-11-17	3.070	3.100	3.050	3.080	3.080	7,516
2025-11-14	3.070	3.070	2.990	3.030	3.030	1,061
2025-11-13	3.040	3.080	3.040	3.040	3.040	6,749
2025-11-12	3.080	3.090	2.990	3.030	3.030	10,000
2025-11-11	3.000	3.040	3.000	3.040	3.040	6,389
2025-11-10	3.060	3.060	3.030	3.030	3.030	37
2025-11-07	2.990	2.990	2.990	2.990	2.990	1,122
2025-11-06	2.990	2.990	2.990	2.990	2.990	1,122

← NewerPage 4 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.