pferdewetten.de AG (DUSE:EMH1)
Germany · Delayed Price · Currency is EUR 3.000
0.00 (0.00%)
At close: Sep 19, 2025
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |