pferdewetten.de AG (DUSE:EMH1)
Germany · Delayed Price · Currency is EUR 2.800
-0.120 (-4.11%)
At close: Aug 29, 2025
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 29, 2025 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -4.11% | 24 |
| Aug 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 19, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 1,300 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 1,700 |
| Aug 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 14, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 300 |
| Aug 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Aug 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 15 |
| Aug 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.95% | - |
| Aug 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 182 |
| Aug 4, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 0.66% | 1,818 |
| Aug 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 31, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -5.35% | - |
| Jul 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 25, 2025 | 2.70 | 3.20 | 2.70 | 3.20 | 3.20 | 18.08% | 359 |
| Jul 24, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.91% | - |
| Jul 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | - |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Jul 18, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 1,000 |
| Jul 17, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 11.57% | 200 |
| Jul 16, 2025 | 2.80 | 2.80 | 2.66 | 2.68 | 2.68 | -4.29% | 115 |
| Jul 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 35 |
| Jul 14, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,000 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 10, 2025 | 2.44 | 2.60 | 2.44 | 2.60 | 2.60 | 9.24% | 20,000 |
| Jul 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 3,672 |
| Jul 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Jul 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 30, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 50 |
| Jun 27, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 14,000 |