Canada Markets closed

pferdewetten.de AG (EMH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.150.00 (0.00%)
At close: 05:14PM CEST
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202214.3514.3514.1514.1514.15-
Aug 11, 202214.0514.1514.0514.1514.15-
Aug 10, 202214.2014.2014.1014.1014.10-
Aug 09, 202214.2014.2014.2014.2014.20-
Aug 08, 202214.0014.0014.0014.0014.00-
Aug 05, 202214.2014.2014.0014.0014.00-
Aug 04, 202214.6014.6014.0014.0014.00-
Aug 03, 202215.0015.0014.6014.6014.60-
Aug 02, 202214.3014.4014.3014.4014.40-
Aug 01, 202214.6514.9514.6514.9514.95-
Jul 29, 202214.7014.7014.7014.7014.70-
Jul 28, 202214.5514.5514.5514.5514.55-
Jul 27, 202214.9015.4514.6014.6014.60140
Jul 26, 202213.7513.7513.7513.7513.75-
Jul 25, 202213.9013.9013.6013.6013.607
Jul 22, 202213.6013.8013.6013.8013.80-
Jul 21, 202212.6012.6512.6012.6512.65-
Jul 20, 202211.7512.2511.7512.2512.25-
Jul 19, 202211.9011.9011.8011.8011.80-
Jul 18, 202211.7011.7011.6511.6511.65-
Jul 15, 202211.4011.4011.4011.4011.40-
Jul 14, 202211.3011.7011.3011.7011.70-
Jul 13, 202211.2511.3011.2511.3011.30-
Jul 12, 202211.2511.3011.2011.2011.20-
Jul 11, 202211.2011.2511.2011.2011.20-
Jul 08, 202211.0511.0511.0511.0511.05-
Jul 07, 202211.0011.1011.0011.1011.10-
Jul 06, 202211.0511.1011.0511.1011.10-
Jul 05, 202211.1011.1011.0011.0011.00-
Jul 04, 202211.3011.3011.0011.0011.00-
Jul 01, 202211.2011.2011.2011.2011.20-
Jun 30, 202211.2011.2011.2011.2011.20-
Jun 29, 202211.2511.3011.2511.3011.30-
Jun 28, 202211.3011.3011.3011.3011.30-
Jun 27, 202211.2011.2011.2011.2011.20-
Jun 24, 202211.5011.5011.4011.4011.40-
Jun 23, 202211.5511.5511.5011.5011.50-
Jun 22, 202211.7011.7011.5011.5511.55-
Jun 21, 202211.9011.9011.7011.7011.70-
Jun 20, 202212.0512.0512.0512.0512.05-
Jun 17, 202212.1012.1012.1012.1012.10-
Jun 16, 202212.2512.3012.2512.3012.30-
Jun 15, 202212.4012.4012.2512.2512.25-
Jun 14, 202212.2012.7012.2012.4512.45169
Jun 13, 202212.9012.9012.1012.1012.10100
Jun 10, 202213.0013.2513.0013.0013.00-
Jun 09, 202213.1513.3513.1513.3513.35-
Jun 08, 202213.3513.4013.3513.4013.40-
Jun 07, 202213.7013.7013.4013.4013.40-
Jun 06, 202213.6513.6513.6513.6513.65-
Jun 03, 202213.7013.7013.7013.7013.70-
Jun 02, 202213.6513.6513.6513.6513.65-
Jun 01, 202214.0514.0513.8013.8013.80-
May 31, 202213.9014.2013.9014.2014.20-
May 30, 202214.0014.3514.0014.3514.35-
May 27, 202214.3014.3014.3014.3014.30-
May 26, 202214.3014.3014.3014.3014.30-
May 25, 202214.2514.8014.2514.4014.40-
May 24, 202214.2014.4514.2014.4514.45-
May 23, 202214.0514.4514.0514.4514.45140
May 20, 202214.0514.1014.0514.1014.10-
May 19, 202214.0514.0514.0514.0514.05-
May 18, 202214.3014.3514.0014.0014.00100
May 17, 202214.3014.3514.3014.3514.35-
May 16, 202214.3014.3514.3014.3514.35-
May 13, 202214.3014.3014.3014.3014.30-
May 12, 202214.3014.3514.3014.3514.35-
May 11, 202214.5014.5014.5014.5014.50-
May 10, 202214.3014.7014.3014.7014.70205
May 09, 202214.4514.8014.3014.3014.30-
May 06, 202214.6514.8014.6514.8014.80-
May 05, 202214.7514.9014.7514.9014.90-
May 04, 202214.6514.8514.6514.8514.85-
May 03, 202214.3514.8514.3514.8514.85-
May 02, 202214.6514.8514.6514.8514.85-
Apr 29, 202215.0515.1014.8514.9014.90-
Apr 28, 202214.9015.1014.9015.1015.10-
Apr 27, 202215.0015.1515.0015.0015.00-
Apr 26, 202214.7514.9014.7014.9014.90-
Apr 25, 202214.8014.8014.8014.8014.80-
Apr 22, 202214.9514.9514.8014.8014.80-
Apr 21, 202214.6015.2014.6015.2015.20-
Apr 20, 202214.5515.3514.5515.1015.1015
Apr 19, 202215.3015.3014.6014.6014.60200
Apr 14, 202215.0015.3514.9515.3515.35150
Apr 13, 202215.4015.4015.2015.2015.20-
Apr 12, 202214.2015.5014.2015.5015.50-
Apr 11, 202214.1014.2014.1014.2014.20-
Apr 08, 202214.2514.2514.2014.2014.20-
Apr 07, 202214.4014.5014.3014.3014.30-
Apr 06, 202214.4014.6014.4014.6014.60-
Apr 05, 202214.4514.6514.4514.6514.65-
Apr 04, 202214.7014.8014.6014.6014.60-
Apr 01, 202214.5514.8014.5514.8014.80-
Mar 31, 202214.7014.9014.7014.9014.90-
Mar 30, 202215.6015.6014.8014.8014.80-
Mar 29, 202214.6014.7014.6014.7014.70-
Mar 28, 202214.7014.7014.6014.6014.60-
Mar 25, 202214.4014.9014.4014.8014.80-
Mar 24, 202214.7014.7014.5014.5014.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...