Canada markets open in 5 hours 45 minutes

pferdewetten.de AG (EMH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.68-0.02 (-0.21%)
As of 09:19AM CET. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20229.689.689.689.689.68190
Dec 05, 20229.709.709.709.709.70-
Dec 02, 20229.709.709.709.709.70-
Dec 01, 202210.0510.059.709.709.70-
Nov 30, 202210.1510.1510.1510.1510.15-
Nov 29, 202210.2510.2510.2510.2510.25-
Nov 28, 202210.4510.5010.4510.5010.50-
Nov 25, 202210.7510.7510.7510.7510.75190
Nov 24, 202210.6511.2010.6511.2011.20434
Nov 23, 202211.2011.2011.2011.2011.20-
Nov 22, 202211.2011.2011.2011.2011.20-
Nov 21, 202211.3011.6011.3011.6011.6050
Nov 18, 202211.3511.3511.2011.2011.20-
Nov 17, 202211.5511.5511.4511.4511.45-
Nov 16, 202211.5011.5011.5011.5011.50-
Nov 15, 202211.4511.4511.4511.4511.45-
Nov 14, 202211.6011.6511.6011.6511.65-
Nov 11, 202211.8011.8011.8011.8011.80-
Nov 10, 202212.0012.0012.0012.0012.00-
Nov 09, 202212.0012.0012.0012.0012.00-
Nov 08, 202212.0012.0012.0012.0012.00-
Nov 07, 202211.9011.9011.9011.9011.90-
Nov 04, 202211.6011.9011.6011.9011.90-
Nov 03, 202211.6011.6011.6011.6011.60-
Nov 02, 202211.6011.6011.6011.6011.60-
Nov 01, 202211.9011.9011.9011.9011.90-
Oct 31, 202211.9011.9011.9011.9011.90-
Oct 28, 202211.5511.5511.5511.5511.55-
Oct 27, 202212.2512.2511.5511.5511.55-
Oct 26, 202211.8011.9011.8011.9011.90-
Oct 25, 202212.3012.3012.0012.0012.00-
Oct 24, 202212.3012.3012.3012.3012.30-
Oct 21, 202212.1512.1512.1512.1512.15-
Oct 20, 202212.1512.1512.1512.1512.15-
Oct 19, 202212.1512.1512.1512.1512.15-
Oct 18, 202212.3012.3012.3012.3012.30-
Oct 17, 202212.2012.2012.2012.2012.20-
Oct 14, 202211.9012.2011.9012.2012.20-
Oct 13, 202212.3012.3011.7011.7011.70-
Oct 12, 202212.3512.4012.3512.4012.40-
Oct 11, 202212.3512.3512.3512.3512.35-
Oct 10, 202212.3512.3512.3512.3512.35-
Oct 07, 202212.3512.3512.3512.3512.35-
Oct 06, 202212.7012.7012.7012.7012.70-
Oct 05, 202213.1013.1013.1013.1013.10-
Oct 04, 202212.1512.9012.1512.9012.90-
Oct 03, 202212.0512.1012.0512.1012.10-
Sept 30, 202212.0012.0012.0012.0012.00-
Sept 29, 202212.0012.0012.0012.0012.00-
Sept 28, 202212.1012.1012.0012.0012.00-
Sept 27, 202212.5012.5012.0012.0012.00-
Sept 26, 202212.1012.2012.1012.2012.20-
Sept 23, 202212.7012.7012.2012.2012.20-
Sept 22, 202212.9012.9012.9012.9012.90-
Sept 21, 202213.3013.3012.9012.9012.90-
Sept 20, 202213.6013.6013.3013.3013.30-
Sept 19, 202213.8013.8013.8013.8013.80-
Sept 16, 202213.8013.8013.8013.8013.80-
Sept 15, 202213.8013.8013.8013.8013.80-
Sept 14, 202213.4013.8013.4013.4013.40-
Sept 13, 202213.4013.4013.4013.0013.00-
Sept 12, 202212.7512.7512.7512.7512.75-
Sept 09, 202212.7512.7512.7512.7512.75-
Sept 08, 202212.7512.7512.7012.7512.75-
Sept 07, 202212.8512.8512.8512.8512.85-
Sept 06, 202212.7512.7512.7512.7512.75-
Sept 05, 202212.7512.7512.7512.7512.75-
Sept 02, 202212.7512.7512.7512.7512.75-
Sept 01, 202212.7012.7012.7012.7012.70-
Aug 31, 202212.5012.5012.5012.5012.50-
Aug 30, 202213.7013.7013.1013.1013.10-
Aug 29, 202213.7513.7513.7513.7513.75-
Aug 26, 202214.0014.0014.0014.0014.00-
Aug 25, 202214.3014.3014.0014.0014.00-
Aug 24, 202214.5014.5014.5014.5014.50-
Aug 23, 202214.8014.8014.8014.8014.80-
Aug 22, 202214.9514.9514.8014.8014.80-
Aug 19, 202214.5014.5014.5014.5014.50-
Aug 19, 20220.1 Dividend
Aug 18, 202214.6014.6014.6014.6014.50-
Aug 17, 202214.6014.6014.6014.6014.50-
Aug 16, 202214.3515.0014.3515.0014.90140
Aug 15, 202214.1514.3514.1514.3514.25-
Aug 12, 202214.3514.3514.1514.1514.05-
Aug 11, 202214.0514.1514.0514.1514.05-
Aug 10, 202214.2014.2014.1014.1014.00-
Aug 09, 202214.2014.2014.2014.2014.10-
Aug 08, 202214.0014.0014.0014.0013.90-
Aug 05, 202214.2014.2014.0014.0013.90-
Aug 04, 202214.6014.6014.0014.0013.90-
Aug 03, 202215.0015.0014.6014.6014.50-
Aug 02, 202214.3014.4014.3014.4014.30-
Aug 01, 202214.6514.9514.6514.9514.85-
Jul 29, 202214.7014.7014.7014.7014.60-
Jul 28, 202214.5514.5514.5514.5514.45-
Jul 27, 202214.9015.4514.6014.6014.50140
Jul 26, 202213.7513.7513.7513.7513.66-
Jul 25, 202213.9013.9013.6013.6013.517
Jul 22, 202213.6013.8013.6013.8013.71-
Jul 21, 202212.6012.6512.6012.6512.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...