pferdewetten.de AG (EMH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:14PM CEST
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | - |
| Aug 11, 2022 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | - |
| Aug 10, 2022 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - |
| Aug 09, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Aug 08, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Aug 05, 2022 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - |
| Aug 04, 2022 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | - |
| Aug 03, 2022 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | - |
| Aug 02, 2022 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - |
| Aug 01, 2022 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | - |
| Jul 29, 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jul 28, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Jul 27, 2022 | 14.90 | 15.45 | 14.60 | 14.60 | 14.60 | 140 |
| Jul 26, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Jul 25, 2022 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 7 |
| Jul 22, 2022 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | - |
| Jul 21, 2022 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | - |
| Jul 20, 2022 | 11.75 | 12.25 | 11.75 | 12.25 | 12.25 | - |
| Jul 19, 2022 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| Jul 18, 2022 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | - |
| Jul 15, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jul 14, 2022 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | - |
| Jul 13, 2022 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | - |
| Jul 12, 2022 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| Jul 11, 2022 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - |
| Jul 08, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jul 07, 2022 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - |
| Jul 06, 2022 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - |
| Jul 05, 2022 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Jul 04, 2022 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | - |
| Jul 01, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jun 30, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jun 29, 2022 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | - |
| Jun 28, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jun 27, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jun 24, 2022 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| Jun 23, 2022 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | - |
| Jun 22, 2022 | 11.70 | 11.70 | 11.50 | 11.55 | 11.55 | - |
| Jun 21, 2022 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
| Jun 20, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Jun 17, 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jun 16, 2022 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | - |
| Jun 15, 2022 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | - |
| Jun 14, 2022 | 12.20 | 12.70 | 12.20 | 12.45 | 12.45 | 169 |
| Jun 13, 2022 | 12.90 | 12.90 | 12.10 | 12.10 | 12.10 | 100 |
| Jun 10, 2022 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | - |
| Jun 09, 2022 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | - |
| Jun 08, 2022 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | - |
| Jun 07, 2022 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | - |
| Jun 06, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Jun 03, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jun 02, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Jun 01, 2022 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | - |
| May 31, 2022 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | - |
| May 30, 2022 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | - |
| May 27, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| May 26, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| May 25, 2022 | 14.25 | 14.80 | 14.25 | 14.40 | 14.40 | - |
| May 24, 2022 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | - |
| May 23, 2022 | 14.05 | 14.45 | 14.05 | 14.45 | 14.45 | 140 |
| May 20, 2022 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | - |
| May 19, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| May 18, 2022 | 14.30 | 14.35 | 14.00 | 14.00 | 14.00 | 100 |
| May 17, 2022 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
| May 16, 2022 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
| May 13, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| May 12, 2022 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
| May 11, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| May 10, 2022 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 205 |
| May 09, 2022 | 14.45 | 14.80 | 14.30 | 14.30 | 14.30 | - |
| May 06, 2022 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | - |
| May 05, 2022 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | - |
| May 04, 2022 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | - |
| May 03, 2022 | 14.35 | 14.85 | 14.35 | 14.85 | 14.85 | - |
| May 02, 2022 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | - |
| Apr 29, 2022 | 15.05 | 15.10 | 14.85 | 14.90 | 14.90 | - |
| Apr 28, 2022 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - |
| Apr 27, 2022 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - |
| Apr 26, 2022 | 14.75 | 14.90 | 14.70 | 14.90 | 14.90 | - |
| Apr 25, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Apr 22, 2022 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | - |
| Apr 21, 2022 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | - |
| Apr 20, 2022 | 14.55 | 15.35 | 14.55 | 15.10 | 15.10 | 15 |
| Apr 19, 2022 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | 200 |
| Apr 14, 2022 | 15.00 | 15.35 | 14.95 | 15.35 | 15.35 | 150 |
| Apr 13, 2022 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | - |
| Apr 12, 2022 | 14.20 | 15.50 | 14.20 | 15.50 | 15.50 | - |
| Apr 11, 2022 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - |
| Apr 08, 2022 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | - |
| Apr 07, 2022 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - |
| Apr 06, 2022 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| Apr 05, 2022 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | - |
| Apr 04, 2022 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | - |
| Apr 01, 2022 | 14.55 | 14.80 | 14.55 | 14.80 | 14.80 | - |
| Mar 31, 2022 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - |
| Mar 30, 2022 | 15.60 | 15.60 | 14.80 | 14.80 | 14.80 | - |
| Mar 29, 2022 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
| Mar 28, 2022 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - |
| Mar 25, 2022 | 14.40 | 14.90 | 14.40 | 14.80 | 14.80 | - |
| Mar 24, 2022 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
