pferdewetten.de AG (EMH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:18AM CEST. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 200 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 27, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 24, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 23, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 22, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 21, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 20, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 17, 2023 | 10.70 | 10.70 | 10.05 | 10.05 | 10.05 | - |
| Mar 16, 2023 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - |
| Mar 15, 2023 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | - |
| Mar 14, 2023 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | - |
| Mar 13, 2023 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - |
| Mar 10, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 09, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 08, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 07, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 06, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 03, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - |
| Mar 02, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Mar 01, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Feb 28, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 27, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 24, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 23, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 22, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Feb 21, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Feb 20, 2023 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | - |
| Feb 17, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 16, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 15, 2023 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | - |
| Feb 14, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Feb 13, 2023 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 200 |
| Feb 10, 2023 | 9.90 | 10.15 | 9.90 | 10.10 | 10.10 | 200 |
| Feb 09, 2023 | 10.25 | 10.25 | 9.92 | 9.92 | 9.92 | - |
| Feb 08, 2023 | 10.60 | 10.95 | 10.10 | 10.10 | 10.10 | - |
| Feb 07, 2023 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 579 |
| Feb 06, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 03, 2023 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - |
| Feb 02, 2023 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | - |
| Feb 01, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jan 31, 2023 | 9.92 | 9.96 | 9.92 | 9.96 | 9.96 | - |
| Jan 30, 2023 | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | - |
| Jan 27, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jan 26, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jan 25, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jan 24, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jan 23, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Jan 20, 2023 | 9.74 | 9.86 | 9.74 | 9.86 | 9.86 | - |
| Jan 19, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jan 18, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jan 17, 2023 | 9.94 | 9.94 | 9.74 | 9.74 | 9.74 | - |
| Jan 16, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Jan 13, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Jan 12, 2023 | 10.00 | 10.00 | 9.80 | 9.98 | 9.98 | - |
| Jan 11, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jan 10, 2023 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | - |
| Jan 09, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jan 06, 2023 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| Jan 05, 2023 | 10.20 | 10.20 | 9.84 | 10.20 | 10.20 | - |
| Jan 04, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 03, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 02, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Dec 30, 2022 | 10.40 | 10.85 | 10.40 | 10.50 | 10.50 | 130 |
| Dec 29, 2022 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
| Dec 28, 2022 | 10.55 | 10.80 | 10.55 | 10.80 | 10.80 | - |
| Dec 27, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 23, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 22, 2022 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - |
| Dec 21, 2022 | 11.20 | 11.20 | 10.85 | 10.90 | 10.90 | 180 |
| Dec 20, 2022 | 10.00 | 11.60 | 10.00 | 11.60 | 11.60 | 680 |
| Dec 19, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Dec 16, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Dec 15, 2022 | 10.20 | 10.20 | 9.92 | 9.92 | 9.92 | - |
| Dec 14, 2022 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
| Dec 13, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 12, 2022 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - |
| Dec 09, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Dec 08, 2022 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - |
| Dec 07, 2022 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | - |
| Dec 06, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Dec 05, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Dec 02, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Dec 01, 2022 | 10.05 | 10.05 | 9.70 | 9.70 | 9.70 | - |
| Nov 30, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Nov 29, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Nov 28, 2022 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | - |
| Nov 25, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 190 |
| Nov 24, 2022 | 10.65 | 11.20 | 10.65 | 11.20 | 11.20 | 434 |
| Nov 23, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 22, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 21, 2022 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 50 |
| Nov 18, 2022 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | - |
| Nov 17, 2022 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | - |
| Nov 16, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Nov 15, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Nov 14, 2022 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | - |
| Nov 11, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Nov 10, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
