pferdewetten.de AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.260 | 5.646 | 5.260 | 5.550 | 5.550 | 4,465 |
| 2024-11-06 | 5.502 | 5.502 | 5.357 | 5.405 | 5.405 | 673 |
| 2024-11-05 | 5.791 | 5.791 | 5.405 | 5.502 | 5.502 | 8,901 |
| 2024-11-04 | 5.839 | 6.032 | 5.791 | 5.936 | 5.936 | 10,459 |
| 2024-11-01 | 5.646 | 5.743 | 5.646 | 5.743 | 5.743 | 207 |
| 2024-10-31 | 5.695 | 5.839 | 5.405 | 5.839 | 5.839 | 9,774 |
| 2024-10-30 | 5.984 | 5.984 | 5.598 | 5.839 | 5.839 | 8,709 |
| 2024-10-29 | 5.984 | 6.322 | 5.984 | 6.129 | 6.129 | 5,803 |
| 2024-10-28 | 5.888 | 5.984 | 5.888 | 5.984 | 5.984 | 11,037 |
| 2024-10-25 | 5.936 | 5.984 | 5.550 | 5.791 | 5.791 | 14,313 |
| 2024-10-24 | 5.984 | 5.984 | 5.936 | 5.936 | 5.936 | 501 |
| 2024-10-23 | 5.888 | 5.888 | 5.888 | 5.888 | 5.888 | 725 |
| 2024-10-22 | 5.936 | 5.936 | 5.888 | 5.888 | 5.888 | 2,134 |
| 2024-10-21 | 6.032 | 6.081 | 6.032 | 6.032 | 6.032 | 328 |
| 2024-10-18 | 5.888 | 5.936 | 5.888 | 5.936 | 5.936 | 622 |
| 2024-10-17 | 5.984 | 5.984 | 5.888 | 5.888 | 5.888 | 3,302 |
| 2024-10-16 | 6.032 | 6.032 | 5.984 | 5.984 | 5.984 | 792 |
| 2024-10-15 | 6.226 | 6.226 | 6.129 | 6.226 | 6.226 | 322 |
| 2024-10-14 | 6.226 | 6.322 | 6.226 | 6.322 | 6.322 | 145 |
| 2024-10-11 | 6.467 | 6.612 | 6.322 | 6.322 | 6.322 | 11,905 |
| 2024-10-10 | 5.936 | 6.370 | 5.888 | 6.370 | 6.370 | 3,007 |
| 2024-10-09 | 6.032 | 6.032 | 5.984 | 5.984 | 5.984 | 587 |
| 2024-10-08 | 6.370 | 6.370 | 5.984 | 6.081 | 6.081 | 3,140 |
| 2024-10-04 | 6.515 | 6.515 | 6.274 | 6.370 | 6.370 | 2,704 |
| 2024-10-03 | 6.370 | 6.419 | 6.370 | 6.419 | 6.419 | 414 |
| 2024-10-02 | 6.515 | 6.563 | 6.419 | 6.467 | 6.467 | 1,425 |
| 2024-10-01 | 6.660 | 6.660 | 6.612 | 6.612 | 6.612 | 149 |
| 2024-09-30 | 7.142 | 7.142 | 6.853 | 6.853 | 6.853 | 1,758 |
| 2024-09-27 | 7.142 | 7.142 | 6.901 | 7.046 | 7.046 | 236 |
| 2024-09-26 | 7.094 | 7.142 | 6.756 | 6.998 | 6.998 | 18,390 |
| 2024-09-25 | 7.142 | 7.142 | 6.949 | 7.046 | 7.046 | 2,335 |
| 2024-09-24 | 7.287 | 7.287 | 7.046 | 7.046 | 7.046 | 2,024 |
| 2024-09-23 | 7.239 | 7.335 | 7.239 | 7.287 | 7.287 | 2,130 |
| 2024-09-20 | 7.384 | 7.625 | 7.384 | 7.384 | 7.384 | 1,688 |
| 2024-09-19 | 7.046 | 7.625 | 7.046 | 7.529 | 7.529 | 4,112 |
| 2024-09-18 | 6.949 | 7.142 | 6.949 | 7.046 | 7.046 | 1,626 |
| 2024-09-17 | 6.612 | 6.853 | 6.563 | 6.853 | 6.853 | 2,637 |
| 2024-09-13 | 6.467 | 6.563 | 6.467 | 6.515 | 6.515 | 2,321 |
| 2024-09-11 | 6.563 | 6.563 | 6.563 | 6.563 | 6.563 | 293 |
| 2024-09-10 | 6.708 | 6.708 | 6.563 | 6.660 | 6.660 | 4,061 |
| 2024-09-09 | 6.708 | 6.805 | 6.708 | 6.805 | 6.805 | 104 |
| 2024-09-06 | 6.901 | 6.901 | 6.853 | 6.853 | 6.853 | 262 |
| 2024-09-05 | 6.949 | 6.949 | 6.901 | 6.949 | 6.949 | 3,804 |
| 2024-09-03 | 6.949 | 7.046 | 6.949 | 7.046 | 7.046 | 67 |
| 2024-09-02 | 6.853 | 7.142 | 6.708 | 7.046 | 7.046 | 2,114 |
| 2024-08-30 | 7.046 | 7.046 | 6.998 | 6.998 | 6.998 | 1 |
| 2024-08-29 | 7.384 | 7.384 | 7.191 | 7.191 | 7.191 | 693 |
| 2024-08-28 | 7.287 | 7.335 | 7.191 | 7.335 | 7.335 | 1,036 |
| 2024-08-27 | 7.432 | 7.432 | 7.384 | 7.384 | 7.384 | 213 |
| 2024-08-26 | 7.432 | 7.432 | 7.432 | 7.432 | 7.432 | 622 |
| 2024-08-22 | 7.384 | 7.384 | 7.335 | 7.335 | 7.335 | 106 |
| 2024-08-21 | 7.239 | 7.335 | 6.901 | 7.335 | 7.335 | 11,610 |
| 2024-08-20 | 7.191 | 7.191 | 7.191 | 7.191 | 7.191 | 1 |
| 2024-08-19 | 6.949 | 7.335 | 6.756 | 7.142 | 7.142 | 12,985 |
| 2024-08-16 | 6.612 | 6.949 | 6.563 | 6.901 | 6.901 | 3,257 |
| 2024-08-15 | 6.563 | 6.708 | 6.563 | 6.660 | 6.660 | 1,414 |
| 2024-08-14 | 6.370 | 6.515 | 6.322 | 6.515 | 6.515 | 3,214 |
| 2024-08-13 | 6.515 | 6.515 | 6.467 | 6.515 | 6.515 | 3,261 |
| 2024-08-12 | 6.660 | 6.756 | 6.660 | 6.708 | 6.708 | 3,416 |
| 2024-08-09 | 6.515 | 7.046 | 6.515 | 6.949 | 6.949 | 5,876 |
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.