pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	3.260	3.400	3.260	3.390	3.390	1,865
2025-08-12	3.140	3.220	3.140	3.220	3.220	3,719
2025-08-11	3.100	3.170	3.060	3.170	3.170	2,181
2025-08-08	3.020	3.020	3.020	3.020	3.020	200
2025-08-07	3.020	3.020	3.020	3.020	3.020	4,394
2025-08-06	2.950	3.060	2.950	3.050	3.050	4,394
2025-08-05	3.050	3.050	2.970	2.970	2.970	28
2025-08-04	3.090	3.090	3.040	3.050	3.050	5,193
2025-08-01	3.050	3.100	3.020	3.020	3.020	1,681
2025-07-31	3.010	3.100	3.010	3.100	3.100	3,338
2025-07-30	3.060	3.080	3.010	3.010	3.010	793
2025-07-29	3.000	3.000	3.000	3.000	3.000	6,199
2025-07-28	3.080	3.080	2.980	3.000	3.000	6,199
2025-07-25	2.910	3.080	2.910	3.030	3.030	5,076
2025-07-24	2.980	3.050	2.980	2.980	2.980	1,350
2025-07-23	2.900	2.990	2.900	2.900	2.900	17,980
2025-07-22	2.940	2.940	2.940	2.940	2.940	2,500
2025-07-21	2.900	2.940	2.900	2.940	2.940	2,500
2025-07-18	2.940	3.000	2.940	2.990	2.990	4,526
2025-07-17	3.080	3.080	2.900	2.950	2.950	17,639
2025-07-16	3.120	3.120	2.990	2.990	2.990	3,800
2025-07-15	3.150	3.150	3.070	3.140	3.140	3,222
2025-07-14	3.100	3.230	3.010	3.120	3.120	11,826
2025-07-11	2.830	2.930	2.820	2.930	2.930	6,000
2025-07-10	2.950	2.950	2.930	2.930	2.930	4,332
2025-07-09	2.820	2.910	2.820	2.910	2.910	4,793
2025-07-08	2.750	2.770	2.750	2.770	2.770	9,977
2025-07-07	2.790	2.790	2.790	2.790	2.790	4,000
2025-07-04	2.790	2.790	2.790	2.790	2.790	0
2025-07-03	2.810	2.810	2.790	2.790	2.790	4,000
2025-07-02	2.810	2.870	2.810	2.870	2.870	10
2025-07-01	2.810	2.930	2.810	2.870	2.870	15
2025-06-30	3.010	3.010	2.840	2.840	2.840	1,572
2025-06-27	2.760	2.920	2.760	2.920	2.920	4,686
2025-06-26	2.900	2.900	2.810	2.830	2.830	4,614
2025-06-25	2.870	2.900	2.870	2.900	2.900	700
2025-06-24	2.690	2.910	2.690	2.910	2.910	1,680
2025-06-23	2.690	2.760	2.690	2.760	2.760	2
2025-06-20	2.770	2.770	2.770	2.770	2.770	5
2025-06-19	2.710	2.780	2.710	2.780	2.780	5
2025-06-18	2.750	2.850	2.750	2.770	2.770	7,158
2025-06-17	2.800	2.840	2.800	2.840	2.840	6
2025-06-16	2.940	2.950	2.810	2.890	2.890	9,536
2025-06-13	2.910	2.910	2.850	2.850	2.850	1,607
2025-06-12	2.940	2.940	2.920	2.920	2.920	2,500
2025-06-11	2.890	3.040	2.890	2.980	2.980	109
2025-06-10	2.970	2.970	2.970	2.970	2.970	2,234
2025-06-09	2.890	2.890	2.890	2.890	2.890	2,234
2025-06-06	3.000	3.000	2.890	2.970	2.970	2,234
2025-06-05	2.890	2.970	2.890	2.970	2.970	500
2025-06-04	2.890	2.990	2.890	2.950	2.950	2,054
2025-06-03	2.860	3.000	2.860	3.000	3.000	500
2025-06-02	3.070	3.070	2.980	2.980	2.980	16
2025-05-30	2.950	2.950	2.950	2.950	2.950	800
2025-05-29	3.070	3.070	2.900	2.990	2.990	1,100
2025-05-28	3.080	3.080	2.990	2.990	2.990	1,000
2025-05-27	2.800	3.060	2.780	3.060	3.060	5,673
2025-05-26	2.820	2.850	2.820	2.820	2.820	265
2025-05-23	2.940	2.940	2.940	2.940	2.940	1
2025-05-22	2.720	2.820	2.720	2.820	2.820	481

← NewerPage 6 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.