Canada Markets close in 4 hrs 3 mins

pferdewetten.de AG (EMH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.100.00 (0.00%)
As of 09:18AM CEST. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202310.1010.1010.1010.1010.10200
Mar 29, 2023------
Mar 28, 202310.0510.0510.0510.0510.05-
Mar 27, 202310.0510.0510.0510.0510.05-
Mar 24, 202310.0510.0510.0510.0510.05-
Mar 23, 202310.0510.0510.0510.0510.05-
Mar 22, 202310.0510.0510.0510.0510.05-
Mar 21, 202310.0010.0010.0010.0010.00-
Mar 20, 202310.0010.0010.0010.0010.00-
Mar 17, 202310.7010.7010.0510.0510.05-
Mar 16, 202310.3010.6010.3010.6010.60-
Mar 15, 202310.7510.7510.5010.5010.50-
Mar 14, 202310.1010.3510.1010.3510.35-
Mar 13, 202310.0510.1010.0510.1010.10-
Mar 10, 202310.0510.0510.0510.0510.05-
Mar 09, 202310.1010.1010.1010.1010.10-
Mar 08, 202310.0510.0510.0510.0510.05-
Mar 07, 202310.0510.0510.0510.0510.05-
Mar 06, 202310.0510.0510.0510.0510.05-
Mar 03, 202310.1010.1010.0010.0010.00-
Mar 02, 202310.1510.1510.1510.1510.15-
Mar 01, 202310.1510.1510.1510.1510.15-
Feb 28, 202310.1010.1010.1010.1010.10-
Feb 27, 202310.1010.1010.1010.1010.10-
Feb 24, 202310.1010.1010.1010.1010.10-
Feb 23, 202310.1010.1010.1010.1010.10-
Feb 22, 202310.2010.2010.2010.2010.20-
Feb 21, 202310.2010.2010.2010.2010.20-
Feb 20, 202310.1010.1010.0510.0510.05-
Feb 17, 202310.1010.1010.1010.1010.10-
Feb 16, 202310.1010.1010.1010.1010.10-
Feb 15, 202310.5010.5010.1010.1010.10-
Feb 14, 202310.4010.4010.4010.4010.40-
Feb 13, 202310.0010.4010.0010.4010.40200
Feb 10, 20239.9010.159.9010.1010.10200
Feb 09, 202310.2510.259.929.929.92-
Feb 08, 202310.6010.9510.1010.1010.10-
Feb 07, 202310.0010.4010.0010.4010.40579
Feb 06, 202310.0010.0010.0010.0010.00-
Feb 03, 20239.8010.009.8010.0010.00-
Feb 02, 20239.9010.009.809.809.80-
Feb 01, 20239.969.969.969.969.96-
Jan 31, 20239.929.969.929.969.96-
Jan 30, 20239.789.889.789.889.88-
Jan 27, 20239.789.789.789.789.78-
Jan 26, 20239.789.789.789.789.78-
Jan 25, 20239.789.789.789.789.78-
Jan 24, 20239.789.789.789.789.78-
Jan 23, 20239.869.869.869.869.86-
Jan 20, 20239.749.869.749.869.86-
Jan 19, 20239.749.749.749.749.74-
Jan 18, 20239.749.749.749.749.74-
Jan 17, 20239.949.949.749.749.74-
Jan 16, 20239.949.949.949.949.94-
Jan 13, 20239.949.949.949.949.94-
Jan 12, 202310.0010.009.809.989.98-
Jan 11, 202310.4010.4010.4010.4010.40-
Jan 10, 202310.0510.2510.0510.2510.25-
Jan 09, 202310.0510.0510.0510.0510.05-
Jan 06, 202310.2010.2010.1010.1010.10-
Jan 05, 202310.2010.209.8410.2010.20-
Jan 04, 202310.2010.2010.2010.2010.20-
Jan 03, 202310.2010.2010.2010.2010.20-
Jan 02, 202310.2010.2010.2010.2010.20-
Dec 30, 202210.4010.8510.4010.5010.50130
Dec 29, 202210.6010.6010.4010.4010.40-
Dec 28, 202210.5510.8010.5510.8010.80-
Dec 27, 202211.0011.0011.0011.0011.00-
Dec 23, 202211.0011.0011.0011.0011.00-
Dec 22, 202210.9511.0010.9511.0011.00-
Dec 21, 202211.2011.2010.8510.9010.90180
Dec 20, 202210.0011.6010.0011.6011.60680
Dec 19, 20229.969.969.969.969.96-
Dec 16, 20229.949.949.949.949.94-
Dec 15, 202210.2010.209.929.929.92-
Dec 14, 202210.6010.6010.4010.4010.40-
Dec 13, 202211.0011.0011.0011.0011.00-
Dec 12, 202210.7011.0010.7011.0011.00-
Dec 09, 202210.7010.7010.7010.7010.70-
Dec 08, 202210.0010.5010.0010.5010.50-
Dec 07, 20229.9210.009.9210.0010.00-
Dec 06, 20229.689.689.689.689.68-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...