pferdewetten.de AG (EMH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:19AM CET. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 190 |
| 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 | - |
| Nov 09, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Nov 08, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Nov 07, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Nov 04, 2022 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | - |
| Nov 03, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Nov 02, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Nov 01, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 31, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 28, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Oct 27, 2022 | 12.25 | 12.25 | 11.55 | 11.55 | 11.55 | - |
| Oct 26, 2022 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
| Oct 25, 2022 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | - |
| Oct 24, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 21, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Oct 20, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Oct 19, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Oct 18, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 17, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Oct 14, 2022 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | - |
| Oct 13, 2022 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | - |
| Oct 12, 2022 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | - |
| Oct 11, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Oct 10, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Oct 07, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Oct 06, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Oct 05, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Oct 04, 2022 | 12.15 | 12.90 | 12.15 | 12.90 | 12.90 | - |
| Oct 03, 2022 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | - |
| Sept 30, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sept 29, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sept 28, 2022 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
| Sept 27, 2022 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | - |
| Sept 26, 2022 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| Sept 23, 2022 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | - |
| Sept 22, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Sept 21, 2022 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | - |
| Sept 20, 2022 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | - |
| Sept 19, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Sept 16, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Sept 15, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Sept 14, 2022 | 13.40 | 13.80 | 13.40 | 13.40 | 13.40 | - |
| Sept 13, 2022 | 13.40 | 13.40 | 13.40 | 13.00 | 13.00 | - |
| Sept 12, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Sept 09, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Sept 08, 2022 | 12.75 | 12.75 | 12.70 | 12.75 | 12.75 | - |
| Sept 07, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Sept 06, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Sept 05, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Sept 02, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Sept 01, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 31, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Aug 30, 2022 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | - |
| Aug 29, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 26, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Aug 25, 2022 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | - |
| Aug 24, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Aug 23, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Aug 22, 2022 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | - |
| Aug 19, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Aug 19, 2022 | 0.1 Dividend | |||||
| Aug 18, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.50 | - |
| Aug 17, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.50 | - |
| Aug 16, 2022 | 14.35 | 15.00 | 14.35 | 15.00 | 14.90 | 140 |
| Aug 15, 2022 | 14.15 | 14.35 | 14.15 | 14.35 | 14.25 | - |
| Aug 12, 2022 | 14.35 | 14.35 | 14.15 | 14.15 | 14.05 | - |
| Aug 11, 2022 | 14.05 | 14.15 | 14.05 | 14.15 | 14.05 | - |
| Aug 10, 2022 | 14.20 | 14.20 | 14.10 | 14.10 | 14.00 | - |
| Aug 09, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - |
| Aug 08, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - |
| Aug 05, 2022 | 14.20 | 14.20 | 14.00 | 14.00 | 13.90 | - |
| Aug 04, 2022 | 14.60 | 14.60 | 14.00 | 14.00 | 13.90 | - |
| Aug 03, 2022 | 15.00 | 15.00 | 14.60 | 14.60 | 14.50 | - |
| Aug 02, 2022 | 14.30 | 14.40 | 14.30 | 14.40 | 14.30 | - |
| Aug 01, 2022 | 14.65 | 14.95 | 14.65 | 14.95 | 14.85 | - |
| Jul 29, 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.60 | - |
| Jul 28, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.45 | - |
| Jul 27, 2022 | 14.90 | 15.45 | 14.60 | 14.60 | 14.50 | 140 |
| Jul 26, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.66 | - |
| Jul 25, 2022 | 13.90 | 13.90 | 13.60 | 13.60 | 13.51 | 7 |
| Jul 22, 2022 | 13.60 | 13.80 | 13.60 | 13.80 | 13.71 | - |
| Jul 21, 2022 | 12.60 | 12.65 | 12.60 | 12.65 | 12.56 | - |
| *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.
