pferdewetten.de AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-06 | 6.660 | 6.853 | 6.467 | 6.467 | 6.467 | 1,811 |
| 2024-08-05 | 6.370 | 6.612 | 6.322 | 6.612 | 6.612 | 5,125 |
| 2024-08-02 | 6.901 | 6.901 | 6.419 | 6.563 | 6.563 | 8,666 |
| 2024-08-01 | 6.949 | 7.142 | 6.901 | 7.046 | 7.046 | 2,694 |
| 2024-07-31 | 7.335 | 7.335 | 7.094 | 7.094 | 7.094 | 1,007 |
| 2024-07-30 | 7.287 | 7.287 | 7.239 | 7.239 | 7.239 | 348 |
| 2024-07-29 | 7.239 | 7.239 | 7.142 | 7.142 | 7.142 | 1,152 |
| 2024-07-26 | 7.191 | 7.287 | 6.708 | 7.287 | 7.287 | 5,887 |
| 2024-07-25 | 7.239 | 7.239 | 7.046 | 7.094 | 7.094 | 3,668 |
| 2024-07-24 | 7.335 | 7.335 | 7.239 | 7.335 | 7.335 | 1,254 |
| 2024-07-23 | 7.384 | 7.480 | 7.384 | 7.384 | 7.384 | 2,072 |
| 2024-07-22 | 7.335 | 7.384 | 7.239 | 7.335 | 7.335 | 2,476 |
| 2024-07-19 | 7.335 | 7.480 | 7.335 | 7.480 | 7.480 | 1,582 |
| 2024-07-18 | 7.529 | 7.577 | 7.335 | 7.577 | 7.577 | 2,193 |
| 2024-07-16 | 7.770 | 7.770 | 7.529 | 7.722 | 7.722 | 6,411 |
| 2024-07-15 | 8.011 | 8.011 | 7.722 | 7.770 | 7.770 | 14,265 |
| 2024-07-12 | 7.818 | 8.011 | 7.818 | 7.915 | 7.915 | 6,341 |
| 2024-07-11 | 7.818 | 8.011 | 7.722 | 7.818 | 7.818 | 6,685 |
| 2024-07-10 | 7.866 | 7.866 | 7.770 | 7.770 | 7.770 | 549 |
| 2024-07-09 | 8.059 | 8.059 | 7.625 | 7.818 | 7.818 | 2,275 |
| 2024-07-08 | 8.011 | 8.252 | 8.011 | 8.108 | 8.108 | 3,322 |
| 2024-07-05 | 8.204 | 8.204 | 8.011 | 8.011 | 8.011 | 6,423 |
| 2024-07-04 | 8.156 | 8.204 | 8.108 | 8.156 | 8.156 | 3,116 |
| 2024-07-03 | 8.059 | 8.252 | 8.059 | 8.204 | 8.204 | 8,705 |
| 2024-07-02 | 8.059 | 8.204 | 7.722 | 7.963 | 7.963 | 10,073 |
| 2024-07-01 | 8.011 | 8.011 | 7.818 | 7.915 | 7.915 | 2,279 |
| 2024-06-28 | 8.108 | 8.301 | 8.108 | 8.156 | 8.156 | 5,001 |
| 2024-06-27 | 8.204 | 8.397 | 8.156 | 8.156 | 8.156 | 2,072 |
| 2024-06-26 | 8.204 | 8.204 | 8.156 | 8.156 | 8.156 | 1,419 |
| 2024-06-25 | 7.722 | 8.590 | 7.722 | 8.301 | 8.301 | 9,409 |
| 2024-06-24 | 7.818 | 7.915 | 7.673 | 7.673 | 7.673 | 12,357 |
| 2024-06-21 | 8.059 | 8.108 | 7.094 | 7.866 | 7.866 | 37,530 |
| 2024-06-20 | 8.687 | 8.735 | 8.397 | 8.397 | 8.397 | 3,993 |
| 2024-06-19 | 9.025 | 9.073 | 8.783 | 8.832 | 8.832 | 5,399 |
| 2024-06-18 | 8.880 | 9.218 | 8.735 | 8.976 | 8.976 | 26,774 |
| 2024-06-17 | 9.266 | 9.266 | 8.880 | 9.121 | 9.121 | 4,449 |
| 2024-06-14 | 9.266 | 9.507 | 9.121 | 9.121 | 9.121 | 8,923 |
| 2024-06-13 | 9.845 | 9.845 | 9.121 | 9.507 | 9.507 | 13,859 |
| 2024-06-12 | 9.845 | 10.038 | 9.748 | 10.038 | 10.038 | 4,010 |
| 2024-06-11 | 10.231 | 10.231 | 9.942 | 10.135 | 10.135 | 1,907 |
| 2024-06-10 | 9.845 | 10.038 | 9.748 | 10.038 | 10.038 | 4,516 |
| 2024-06-07 | 10.521 | 10.521 | 10.424 | 10.424 | 10.424 | 436 |
| 2024-06-06 | 10.424 | 10.424 | 10.231 | 10.424 | 10.424 | 2,103 |
| 2024-06-05 | 10.521 | 10.617 | 10.521 | 10.617 | 10.617 | 547 |
| 2024-06-04 | 10.810 | 10.810 | 10.617 | 10.617 | 10.617 | 518 |
| 2024-06-03 | 10.810 | 10.810 | 10.617 | 10.617 | 10.617 | 41 |
| 2024-05-31 | 10.810 | 11.003 | 10.424 | 10.521 | 10.521 | 10,000 |
| 2024-05-29 | 10.810 | 11.003 | 10.617 | 11.003 | 11.003 | 8,554 |
| 2024-05-28 | 10.810 | 11.003 | 10.810 | 11.003 | 11.003 | 1,595 |
| 2024-05-27 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 575 |
| 2024-05-23 | 11.003 | 11.003 | 11.003 | 11.003 | 11.003 | 567 |
| 2024-05-22 | 11.003 | 11.196 | 11.003 | 11.196 | 11.196 | 977 |
| 2024-05-20 | 11.003 | 11.196 | 11.003 | 11.196 | 11.196 | 490 |
| 2024-05-17 | 10.907 | 10.907 | 10.714 | 10.907 | 10.907 | 1,909 |
| 2024-05-16 | 11.100 | 11.100 | 11.003 | 11.003 | 11.003 | 282 |
| 2024-05-14 | 10.907 | 10.907 | 10.617 | 10.810 | 10.810 | 1,036 |
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.