pferdewetten.de AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.089 | 3.417 | 2.973 | 3.378 | 3.378 | 27,188 |
| 2025-02-05 | 3.282 | 3.282 | 3.127 | 3.127 | 3.127 | 11,818 |
| 2025-02-04 | 3.668 | 3.668 | 3.301 | 3.417 | 3.417 | 19,636 |
| 2025-02-03 | 3.803 | 3.822 | 3.706 | 3.706 | 3.706 | 2,103 |
| 2025-01-31 | 3.687 | 3.803 | 3.687 | 3.803 | 3.803 | 1,556 |
| 2025-01-30 | 3.919 | 3.919 | 3.687 | 3.784 | 3.784 | 4,899 |
| 2025-01-29 | 4.092 | 4.092 | 3.919 | 3.977 | 3.977 | 16,144 |
| 2025-01-28 | 4.150 | 4.305 | 3.861 | 4.305 | 4.305 | 21,038 |
| 2025-01-27 | 4.324 | 4.440 | 3.977 | 4.440 | 4.440 | 16,355 |
| 2025-01-24 | 4.305 | 4.440 | 3.957 | 4.150 | 4.150 | 17,894 |
| 2025-01-23 | 3.899 | 4.440 | 3.861 | 4.440 | 4.440 | 30,196 |
| 2025-01-22 | 4.131 | 4.131 | 3.861 | 3.861 | 3.861 | 4,873 |
| 2025-01-21 | 3.610 | 4.035 | 3.610 | 4.035 | 4.035 | 15,535 |
| 2025-01-20 | 3.648 | 3.764 | 3.591 | 3.745 | 3.745 | 1,202 |
| 2025-01-17 | 3.668 | 3.861 | 3.648 | 3.784 | 3.784 | 12,087 |
| 2025-01-16 | 3.571 | 3.842 | 3.475 | 3.803 | 3.803 | 10,044 |
| 2025-01-15 | 3.301 | 3.571 | 3.282 | 3.571 | 3.571 | 20,161 |
| 2025-01-14 | 3.089 | 3.455 | 2.799 | 3.320 | 3.320 | 36,390 |
| 2025-01-13 | 2.606 | 3.185 | 2.606 | 2.973 | 2.973 | 58,287 |
| 2025-01-10 | 4.247 | 4.247 | 4.247 | 4.247 | 4.247 | 2,072 |
| 2025-01-09 | 4.459 | 4.459 | 4.305 | 4.363 | 4.363 | 3,852 |
| 2025-01-08 | 4.054 | 4.208 | 4.054 | 4.208 | 4.208 | 1,673 |
| 2025-01-07 | 3.764 | 4.054 | 3.764 | 3.880 | 3.880 | 1,524 |
| 2025-01-06 | 3.803 | 4.054 | 3.803 | 3.899 | 3.899 | 6,274 |
| 2025-01-03 | 3.803 | 3.803 | 3.764 | 3.764 | 3.764 | 11 |
| 2025-01-02 | 3.301 | 3.745 | 3.301 | 3.706 | 3.706 | 3,195 |
| 2024-12-30 | 3.378 | 3.417 | 3.378 | 3.417 | 3.417 | 46 |
| 2024-12-27 | 3.127 | 3.552 | 3.127 | 3.282 | 3.282 | 2,193 |
| 2024-12-23 | 3.282 | 3.475 | 3.127 | 3.127 | 3.127 | 3,801 |
| 2024-12-20 | 3.282 | 3.764 | 3.262 | 3.591 | 3.591 | 6,646 |
| 2024-12-19 | 3.359 | 3.417 | 3.340 | 3.340 | 3.340 | 2,616 |
| 2024-12-18 | 3.745 | 3.745 | 3.475 | 3.552 | 3.552 | 5,120 |
| 2024-12-17 | 3.648 | 3.803 | 3.648 | 3.726 | 3.726 | 2,331 |
| 2024-12-16 | 3.842 | 3.861 | 3.706 | 3.784 | 3.784 | 11,516 |
| 2024-12-13 | 3.861 | 3.861 | 3.668 | 3.784 | 3.784 | 4,818 |
| 2024-12-12 | 4.073 | 4.073 | 3.552 | 3.822 | 3.822 | 19,669 |
| 2024-12-11 | 4.247 | 4.266 | 4.054 | 4.266 | 4.266 | 6,994 |
| 2024-12-10 | 4.150 | 4.247 | 4.150 | 4.170 | 4.170 | 7,766 |
| 2024-12-09 | 4.073 | 4.189 | 4.015 | 4.112 | 4.112 | 7,783 |
| 2024-12-06 | 4.054 | 4.189 | 4.054 | 4.131 | 4.131 | 3,193 |
| 2024-12-05 | 4.150 | 4.150 | 4.015 | 4.015 | 4.015 | 2,232 |
| 2024-12-04 | 4.228 | 4.266 | 4.228 | 4.247 | 4.247 | 2,705 |
| 2024-12-03 | 3.880 | 4.343 | 3.880 | 4.208 | 4.208 | 2,960 |
| 2024-12-02 | 4.247 | 4.440 | 3.861 | 4.035 | 4.035 | 9,399 |
| 2024-11-29 | 4.401 | 4.536 | 4.382 | 4.382 | 4.382 | 7,288 |
| 2024-11-28 | 4.517 | 4.749 | 4.459 | 4.459 | 4.459 | 3,334 |
| 2024-11-27 | 4.710 | 4.710 | 4.382 | 4.633 | 4.633 | 7,788 |
| 2024-11-26 | 4.459 | 4.633 | 4.440 | 4.614 | 4.614 | 4,247 |
| 2024-11-25 | 4.807 | 4.807 | 4.498 | 4.614 | 4.614 | 2,577 |
| 2024-11-22 | 5.019 | 5.019 | 4.633 | 4.787 | 4.787 | 9,146 |
| 2024-11-21 | 4.729 | 5.116 | 4.729 | 4.874 | 4.874 | 22,840 |
| 2024-11-20 | 4.440 | 4.923 | 4.440 | 4.923 | 4.923 | 14,333 |
| 2024-11-19 | 4.691 | 4.923 | 4.594 | 4.594 | 4.594 | 6,342 |
| 2024-11-18 | 5.212 | 5.260 | 4.729 | 4.826 | 4.826 | 2,820 |
| 2024-11-15 | 4.015 | 5.502 | 4.015 | 5.309 | 5.309 | 25,595 |
| 2024-11-14 | 4.073 | 4.073 | 3.668 | 3.919 | 3.919 | 57,474 |
| 2024-11-13 | 4.614 | 4.614 | 3.977 | 4.189 | 4.189 | 8,346 |
| 2024-11-12 | 5.453 | 5.453 | 4.266 | 4.440 | 4.440 | 20,575 |
| 2024-11-11 | 5.502 | 5.550 | 5.405 | 5.453 | 5.453 | 5,338 |
| 2024-11-08 | 5.502 | 5.646 | 5.502 | 5.550 | 5.550 | 2,251 |
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.