pferdewetten.de AG (DUSE:EMH1)
Germany · Delayed Price · Currency is EUR 2.760
-0.040 (-1.43%)
At close: Nov 3, 2025
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 300 |
| Nov 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Nov 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Nov 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Nov 3, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 4,590 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 29, 2025 | 2.52 | 2.80 | 2.52 | 2.80 | 2.80 | - | - |
| Oct 28, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 128 |
| Oct 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 162 |
| Oct 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 23, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 820 |
| Oct 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 560 |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 13, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 440 |
| Oct 10, 2025 | 2.58 | 2.70 | 2.58 | 2.70 | 2.70 | 4.65% | 1,390 |
| Oct 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -9.79% | - |
| Oct 8, 2025 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 5.93% | 849 |
| Oct 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 600 |
| Sep 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 451 |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 24, 2025 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 1.45% | 820 |
| Sep 23, 2025 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -8.00% | 399 |
| Sep 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 15, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 800 |
| Sep 12, 2025 | 2.90 | 3.10 | 2.78 | 2.80 | 2.80 | -3.45% | 1,631 |
| Sep 11, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 400 |
| Sep 10, 2025 | 2.80 | 3.00 | 2.80 | 2.86 | 2.86 | 2.14% | 2,400 |
| Sep 9, 2025 | 2.82 | 2.82 | 2.76 | 2.80 | 2.80 | 0.72% | 1,435 |
| Sep 8, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 3.73% | 35 |
| Sep 5, 2025 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -4.96% | 1,865 |
| Sep 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Sep 3, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 0.71% | 100 |
| Sep 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |