pferdewetten.de AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.790 | 2.920 | 2.650 | 2.920 | 2.920 | 12,552 |
| 2025-05-20 | 2.860 | 2.880 | 2.850 | 2.880 | 2.880 | 3,223 |
| 2025-05-19 | 2.890 | 2.890 | 2.860 | 2.880 | 2.880 | 5,106 |
| 2025-05-16 | 2.880 | 2.980 | 2.810 | 2.930 | 2.930 | 4,203 |
| 2025-05-15 | 2.970 | 2.970 | 2.940 | 2.940 | 2.940 | 1,700 |
| 2025-05-14 | 2.840 | 2.910 | 2.820 | 2.910 | 2.910 | 3,728 |
| 2025-05-13 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2025-05-12 | 2.910 | 2.910 | 2.860 | 2.860 | 2.860 | 2,720 |
| 2025-05-09 | 2.850 | 2.940 | 2.840 | 2.940 | 2.940 | 2,232 |
| 2025-05-08 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 800 |
| 2025-05-07 | 2.900 | 2.960 | 2.900 | 2.930 | 2.930 | 18,171 |
| 2025-05-06 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2025-05-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-05-02 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 5,082 |
| 2025-04-30 | 2.820 | 2.930 | 2.750 | 2.840 | 2.840 | 2,555 |
| 2025-04-29 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 1,198 |
| 2025-04-28 | 3.030 | 3.030 | 2.970 | 2.970 | 2.970 | 2,122 |
| 2025-04-24 | 3.040 | 3.100 | 3.030 | 3.100 | 3.100 | 3,801 |
| 2025-04-23 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 436 |
| 2025-04-22 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 3,000 |
| 2025-04-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 381 |
| 2025-04-16 | 2.930 | 3.060 | 2.930 | 3.060 | 3.060 | 15 |
| 2025-04-15 | 3.010 | 3.060 | 3.010 | 3.060 | 3.060 | 18 |
| 2025-04-10 | 2.910 | 3.060 | 2.910 | 3.060 | 3.060 | 1,500 |
| 2025-04-09 | 3.110 | 3.120 | 3.030 | 3.030 | 3.030 | 3,000 |
| 2025-04-08 | 3.000 | 3.020 | 2.920 | 2.920 | 2.920 | 9,296 |
| 2025-04-07 | 3.110 | 3.110 | 3.030 | 3.030 | 3.030 | 3,868 |
| 2025-04-04 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 2,323 |
| 2025-04-03 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 3,129 |
| 2025-04-02 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 2,677 |
| 2025-03-31 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 3,619 |
| 2025-03-26 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 10 |
| 2025-03-25 | 3.320 | 3.400 | 3.320 | 3.360 | 3.360 | 7,552 |
| 2025-03-24 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 2,000 |
| 2025-03-20 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 500 |
| 2025-03-19 | 3.260 | 3.380 | 3.260 | 3.320 | 3.320 | 1,264 |
| 2025-03-18 | 3.200 | 3.320 | 3.200 | 3.320 | 3.320 | 1,640 |
| 2025-03-17 | 3.100 | 3.380 | 3.100 | 3.300 | 3.300 | 6,149 |
| 2025-03-12 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 850 |
| 2025-03-11 | 2.940 | 3.020 | 2.920 | 3.020 | 3.020 | 2,417 |
| 2025-03-10 | 3.140 | 3.160 | 3.020 | 3.120 | 3.120 | 3,001 |
| 2025-03-07 | 3.020 | 3.100 | 3.020 | 3.020 | 3.020 | 4,000 |
| 2025-03-06 | 3.020 | 3.180 | 2.900 | 3.020 | 3.020 | 7,000 |
| 2025-03-05 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 11,434 |
| 2025-03-04 | 2.900 | 3.020 | 2.700 | 2.980 | 2.980 | 7,424 |
| 2025-03-03 | 3.240 | 3.240 | 2.700 | 2.880 | 2.880 | 8,372 |
| 2025-02-28 | 3.140 | 3.280 | 3.080 | 3.200 | 3.200 | 8,244 |
| 2025-02-27 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 7,400 |
| 2025-02-26 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 989 |
| 2025-02-25 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 1,359 |
| 2025-02-24 | 2.960 | 3.640 | 2.700 | 3.240 | 3.240 | 37,579 |
| 2025-02-21 | 3.011 | 3.147 | 2.992 | 3.050 | 3.050 | 5,249 |
| 2025-02-19 | 3.069 | 3.127 | 2.992 | 3.127 | 3.127 | 4,673 |
| 2025-02-18 | 3.069 | 3.166 | 3.069 | 3.166 | 3.166 | 4 |
| 2025-02-14 | 3.069 | 3.262 | 3.069 | 3.166 | 3.166 | 907 |
| 2025-02-13 | 3.262 | 3.262 | 3.166 | 3.166 | 3.166 | 9 |
| 2025-02-12 | 3.282 | 3.320 | 3.185 | 3.185 | 3.185 | 10,361 |
| 2025-02-11 | 3.687 | 3.687 | 3.301 | 3.301 | 3.301 | 15,998 |
| 2025-02-10 | 3.398 | 3.591 | 3.282 | 3.571 | 3.571 | 9,246 |
| 2025-02-07 | 3.262 | 3.340 | 3.147 | 3.262 | 3.262 | 1,642 |
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.