pferdewetten.de AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.240	2.260	2.160	2.180	2.180	1,405
2026-10-16	2.180	2.260	2.180	2.260	2.260	41,285
2026-10-15	2.200	2.200	2.140	2.160	2.160	9,756
2026-10-14	2.160	2.180	2.160	2.160	2.160	950
2026-10-13	2.180	2.180	2.100	2.100	2.100	13,912
2026-10-12	2.200	2.200	2.140	2.180	2.180	12,000
2026-10-09	2.180	2.240	2.140	2.240	2.240	963
2026-10-08	2.120	2.200	2.020	2.200	2.200	3,232
2026-10-07	2.200	2.200	2.100	2.180	2.180	7,450
2026-10-06	2.200	2.260	2.200	2.260	2.260	2,821
2026-10-05	2.200	2.260	2.200	2.260	2.260	797
2026-10-02	2.200	2.200	2.200	2.200	2.200	1,860
2026-10-01	2.200	2.200	2.180	2.180	2.180	1,860
2026-09-30	2.200	2.220	2.200	2.200	2.200	1,860
2026-09-29	2.200	2.200	2.200	2.200	2.200	39
2026-09-28	2.140	2.240	2.140	2.240	2.240	2,575
2026-09-25	2.100	2.180	2.100	2.140	2.140	4,001
2026-09-24	2.100	2.160	2.100	2.100	2.100	14
2026-09-23	2.120	2.120	2.040	2.100	2.100	1,114
2026-09-22	2.120	2.120	2.120	2.120	2.120	350
2026-09-21	2.020	2.120	2.020	2.120	2.120	7,261
2026-09-18	2.240	2.240	2.120	2.120	2.120	7,261
2026-09-17	2.200	2.220	2.200	2.220	2.220	920
2026-09-16	2.200	2.200	2.200	2.200	2.200	606
2026-09-15	2.220	2.220	2.200	2.200	2.200	606
2026-09-14	2.220	2.220	2.200	2.200	2.200	606
2026-09-11	2.220	2.220	2.200	2.200	2.200	14
2026-09-10	2.200	2.200	2.200	2.200	2.200	14
2026-09-09	2.200	2.200	2.120	2.200	2.200	14
2026-09-08	2.180	2.220	2.180	2.200	2.200	10,428
2026-09-07	2.140	2.280	2.140	2.220	2.220	6,441
2026-09-04	2.120	2.180	2.120	2.180	2.180	4,724
2026-09-03	2.100	2.100	2.000	2.100	2.100	7,161
2026-09-02	2.180	2.180	2.180	2.180	2.180	33
2026-09-01	2.180	2.180	2.180	2.180	2.180	33
2026-08-31	2.180	2.180	2.180	2.180	2.180	33
2026-08-28	2.200	2.200	2.200	2.200	2.200	33
2026-08-27	2.200	2.200	2.200	2.200	2.200	33
2026-08-26	2.120	2.180	2.120	2.180	2.180	10
2026-08-25	2.120	2.200	2.100	2.140	2.140	3,616
2026-08-24	2.100	2.240	2.100	2.240	2.240	89
2026-08-21	2.080	2.200	2.000	2.160	2.160	10,517
2026-08-20	2.060	2.060	2.060	2.060	2.060	11
2026-08-19	2.100	2.200	2.040	2.040	2.040	7,262
2026-08-18	2.080	2.100	2.000	2.060	2.060	13,503
2026-08-17	2.000	2.220	2.000	2.140	2.140	5,296
2026-08-14	2.000	2.000	1.870	1.930	1.930	107
2026-08-13	1.900	2.060	1.880	1.960	1.960	8,401
2026-08-12	1.960	2.040	1.920	1.990	1.990	1,037
2026-08-11	2.040	2.060	2.000	2.000	2.000	780
2026-08-10	2.000	2.100	2.000	2.060	2.060	99
2026-08-07	2.060	2.100	1.980	2.060	2.060	31,483
2026-08-06	2.080	2.120	2.060	2.080	2.080	16,239
2026-08-05	2.140	2.140	2.100	2.120	2.120	7,748
2026-08-04	2.100	2.200	2.100	2.180	2.180	7,843
2026-08-03	1.840	2.160	1.840	2.160	2.160	6,571
2026-07-31	1.810	2.000	1.680	1.930	1.930	47,218
2026-07-30	2.040	2.040	1.770	1.770	1.770	32,769
2026-07-29	2.160	2.160	1.980	1.990	1.990	3,623
2026-07-28	2.040	2.160	1.960	2.080	2.080	20,629

Page 1 of 20 · 1,172 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.