pferdewetten.de AG (DUSE:EMH1)
Germany · Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
At close: May 15, 2026
DUSE:EMH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 250 |
| May 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2,000 |
| May 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| May 7, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -2.82% | 2,000 |
| May 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 4, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 5,000 |
| Apr 30, 2026 | 2.80 | 2.80 | 2.66 | 2.80 | 2.80 | - | 6,840 |
| Apr 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 3,770 |
| Apr 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 27, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 426 |
| Apr 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 624 |
| Apr 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 400 |
| Apr 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 21, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 10.24% | 2,500 |
| Apr 20, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 17, 2026 | 2.40 | 2.54 | 2.40 | 2.54 | 2.54 | 5.83% | 300 |
| Apr 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 750 |
| Apr 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 31, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 13,040 |
| Mar 30, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 26, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 18, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 17, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 11, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 6, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 5, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 3, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | - |