Canada markets open in 2 hours 20 minutes

pferdewetten.de AG (EMH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
12.20+0.60 (+5.17%)
As of 09:16AM CET. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 202412.2012.2012.2012.2012.20100
Mar 18, 202411.7011.7011.6011.6011.60-
Mar 15, 202411.2011.5011.2011.5011.50-
Mar 14, 202411.2011.2011.2011.2011.20-
Mar 13, 202411.1011.1011.1011.1011.10-
Mar 12, 202411.0011.0011.0011.0011.00-
Mar 11, 202411.0011.0011.0011.0011.00-
Mar 08, 202411.2011.2011.2011.2011.20-
Mar 07, 202411.3011.3011.1011.1011.10-
Mar 06, 202411.3011.5011.3011.5011.50-
Mar 05, 202411.3011.3011.3011.3011.30-
Mar 04, 202411.5011.5011.5011.5011.50-
Mar 01, 202411.6011.6011.6011.6011.60-
Feb 29, 202411.8011.8011.8011.8011.80-
Feb 28, 202411.7011.7011.7011.7011.70-
Feb 27, 202411.9011.9011.7011.7011.70-
Feb 26, 202411.8011.8011.8011.8011.80-
Feb 23, 202411.2811.2811.2811.2811.28-
Feb 22, 202411.6711.6711.4711.4711.47-
Feb 21, 202411.6711.6711.6711.6711.67-
Feb 20, 202411.6711.6711.6711.6711.67-
Feb 19, 202411.8711.8711.6711.6711.67101
Feb 16, 202412.0012.0012.0012.0012.00-
Feb 15, 202411.8011.9011.8011.9011.90-
Feb 14, 202411.6011.6011.6011.6011.60-
Feb 13, 202411.5011.5011.5011.5011.50-
Feb 12, 202411.2011.2011.2011.2011.20-
Feb 09, 202411.4011.4011.4011.4011.40-
Feb 08, 202411.1011.1011.1011.1011.10-
Feb 07, 202410.8010.8010.8010.8010.80-
Feb 06, 202410.9010.9010.9010.9010.90-
Feb 05, 202410.8010.8010.8010.8010.80-
Feb 02, 202411.1011.1011.1011.1011.10-
Feb 01, 202411.0011.0011.0011.0011.00-
Jan 31, 202410.8010.9010.8010.9010.90-
Jan 30, 202410.8010.8010.8010.8010.80-
Jan 29, 202411.0011.1011.0011.1011.10-
Jan 26, 202411.0011.1010.9010.9010.90190
Jan 25, 202411.0011.0011.0011.0011.00-
Jan 24, 202411.0011.0011.0011.0011.00-
Jan 23, 202411.0011.1011.0011.1011.10-
Jan 22, 202411.0011.0011.0011.0011.00-
Jan 19, 202411.0011.0011.0011.0011.00-
Jan 18, 202411.0011.0011.0011.0011.00-
Jan 17, 202411.1011.1011.1011.1011.10-
Jan 16, 202411.5011.5011.5011.5011.50-
Jan 15, 202411.2011.3011.2011.3011.30-
Jan 12, 202411.8011.8011.8011.8011.80-
Jan 11, 202412.0012.0012.0012.0012.00-
Jan 10, 202411.9011.9011.7011.7011.70-
Jan 09, 202411.9011.9011.9011.9011.90-
Jan 08, 202411.8011.9011.8011.9011.9050
Jan 05, 202411.9011.9011.9011.9011.90-
Jan 04, 202412.0012.0012.0012.0012.00-
Jan 03, 202412.1012.1012.1012.1012.10-
Jan 02, 202412.3012.3012.3012.3012.30-
Dec 29, 202311.6011.6011.6011.6011.60-
Dec 28, 202311.6011.6011.6011.6011.60-
Dec 27, 202311.6011.6011.6011.6011.60-
Dec 22, 202311.6011.6011.6011.6011.60-
Dec 21, 202311.8011.8011.8011.8011.80-
Dec 20, 202311.9011.9011.9011.9011.90-
Dec 19, 202312.0012.0012.0012.0012.00-
Dec 18, 202311.9011.9011.9011.9011.90-
Dec 15, 202312.1012.1011.9011.9011.90-
Dec 14, 202312.1012.1012.1012.1012.10-
Dec 13, 202312.3012.3012.3012.3012.30-
Dec 12, 202312.2012.2012.2012.2012.20-
Dec 11, 202312.2012.2012.2012.2012.20-
Dec 08, 202312.0012.2012.0012.2012.20-
Dec 07, 202312.0012.0012.0012.0012.00-
Dec 06, 202312.2012.5012.2012.5012.501,000
Dec 05, 202312.2012.2012.2012.2012.20-
Dec 04, 202312.0012.0012.0012.0012.00-
Dec 01, 202312.0012.0012.0012.0012.00-
Nov 30, 202312.2012.2012.2012.2012.20-
Nov 29, 202311.8011.8011.6011.6011.60-
Nov 28, 202311.8011.8011.8011.8011.80-
Nov 27, 202311.9011.9011.9011.9011.90-
Nov 24, 202312.0012.0012.0012.0012.00-
Nov 23, 202312.0012.0011.9011.9011.90-
Nov 22, 202311.8012.0011.8012.0012.00-
Nov 21, 202311.8011.8011.8011.8011.80-
Nov 20, 202311.8011.8011.8011.8011.80-
Nov 17, 202311.8011.8011.8011.8011.80-
Nov 16, 202311.8011.8011.8011.8011.80-
Nov 15, 202311.7011.7011.7011.7011.70-
Nov 14, 202311.1011.6011.1011.6011.6083
Nov 13, 202311.2011.3011.2011.3011.30-
Nov 10, 202311.0011.0011.0011.0011.00-
Nov 09, 202311.0011.0011.0011.0011.00-
Nov 08, 202311.3011.3011.3011.3011.30-
Nov 07, 202311.9011.9011.9011.9011.90-
Nov 06, 202311.9011.9011.9011.9011.90-
Nov 03, 202312.1012.2011.9011.9011.90570
Nov 02, 202311.6011.9011.6011.9011.90340
Nov 01, 202311.5011.5011.5011.5011.50-
Oct 31, 202311.5011.5011.5011.5011.50-
Oct 30, 202311.3011.3011.3011.3011.30-
Oct 27, 202311.7011.7011.3011.3011.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...