pferdewetten.de AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.930 | 2.990 | 2.910 | 2.990 | 2.990 | 7,710 |
| 2025-11-04 | 2.960 | 2.960 | 2.950 | 2.950 | 2.950 | 1,832 |
| 2025-11-03 | 2.920 | 3.010 | 2.920 | 3.010 | 3.010 | 310 |
| 2025-10-31 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 168 |
| 2025-10-30 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 1,415 |
| 2025-10-29 | 2.980 | 3.010 | 2.980 | 3.010 | 3.010 | 1,684 |
| 2025-10-28 | 3.120 | 3.210 | 2.960 | 3.040 | 3.040 | 17,222 |
| 2025-10-27 | 3.020 | 3.020 | 2.950 | 2.990 | 2.990 | 689 |
| 2025-10-24 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 58 |
| 2025-10-23 | 3.000 | 3.000 | 2.900 | 2.970 | 2.970 | 850 |
| 2025-10-22 | 2.940 | 2.960 | 2.940 | 2.950 | 2.950 | 10,220 |
| 2025-10-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4,300 |
| 2025-10-20 | 2.980 | 2.980 | 2.900 | 2.920 | 2.920 | 4,300 |
| 2025-10-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,876 |
| 2025-10-16 | 2.920 | 2.950 | 2.920 | 2.950 | 2.950 | 2,876 |
| 2025-10-15 | 2.910 | 2.940 | 2.910 | 2.940 | 2.940 | 325 |
| 2025-10-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 9,086 |
| 2025-10-13 | 3.030 | 3.030 | 2.920 | 2.960 | 2.960 | 9,086 |
| 2025-10-10 | 3.030 | 3.030 | 2.970 | 2.970 | 2.970 | 18,356 |
| 2025-10-09 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 7 |
| 2025-10-08 | 3.070 | 3.170 | 3.070 | 3.090 | 3.090 | 2,930 |
| 2025-10-07 | 3.030 | 3.050 | 2.970 | 2.970 | 2.970 | 3,905 |
| 2025-10-06 | 2.980 | 3.000 | 2.920 | 2.920 | 2.920 | 1,296 |
| 2025-10-03 | 2.920 | 2.920 | 2.820 | 2.880 | 2.880 | 4,829 |
| 2025-10-02 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 5,455 |
| 2025-10-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 400 |
| 2025-09-30 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 16 |
| 2025-09-29 | 3.010 | 3.070 | 3.010 | 3.070 | 3.070 | 16 |
| 2025-09-26 | 3.010 | 3.090 | 3.000 | 3.080 | 3.080 | 12,802 |
| 2025-09-25 | 3.150 | 3.150 | 3.050 | 3.080 | 3.080 | 1,330 |
| 2025-09-24 | 3.200 | 3.210 | 3.050 | 3.070 | 3.070 | 1,502 |
| 2025-09-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,812 |
| 2025-09-22 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 200 |
| 2025-09-19 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 642 |
| 2025-09-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3,300 |
| 2025-09-17 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 2,750 |
| 2025-09-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,819 |
| 2025-09-15 | 3.280 | 3.280 | 3.220 | 3.280 | 3.280 | 1,819 |
| 2025-09-12 | 3.220 | 3.350 | 3.220 | 3.350 | 3.350 | 15,453 |
| 2025-09-11 | 3.200 | 3.310 | 3.120 | 3.310 | 3.310 | 4,566 |
| 2025-09-10 | 3.660 | 3.690 | 3.260 | 3.300 | 3.300 | 19,741 |
| 2025-09-09 | 3.120 | 3.210 | 3.090 | 3.160 | 3.160 | 3,231 |
| 2025-09-08 | 3.000 | 3.010 | 2.950 | 3.010 | 3.010 | 672 |
| 2025-09-05 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 11,384 |
| 2025-09-04 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 328 |
| 2025-09-03 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 328 |
| 2025-09-02 | 3.060 | 3.140 | 3.060 | 3.080 | 3.080 | 56 |
| 2025-09-01 | 2.750 | 2.940 | 2.750 | 2.900 | 2.900 | 10,758 |
| 2025-08-29 | 2.800 | 2.810 | 2.720 | 2.810 | 2.810 | 22,923 |
| 2025-08-28 | 2.780 | 2.800 | 2.750 | 2.800 | 2.800 | 2,180 |
| 2025-08-27 | 2.800 | 2.800 | 2.760 | 2.800 | 2.800 | 10,400 |
| 2025-08-26 | 2.930 | 2.930 | 2.750 | 2.810 | 2.810 | 32,298 |
| 2025-08-25 | 3.100 | 3.100 | 2.890 | 2.920 | 2.920 | 16,730 |
| 2025-08-22 | 3.220 | 3.220 | 3.150 | 3.150 | 3.150 | 5,500 |
| 2025-08-21 | 3.310 | 3.310 | 3.220 | 3.220 | 3.220 | 8,300 |
| 2025-08-20 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 3,000 |
| 2025-08-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,350 |
| 2025-08-18 | 3.290 | 3.360 | 3.290 | 3.360 | 3.360 | 1,350 |
| 2025-08-15 | 3.350 | 3.400 | 3.280 | 3.280 | 3.280 | 5,765 |
| 2025-08-14 | 3.460 | 3.730 | 3.350 | 3.380 | 3.380 | 24,049 |
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.