pferdewetten.de AG (ETR:EMH)
Germany · Delayed Price · Currency is EUR 3.150
-0.070 (-2.17%)
Aug 22, 2025, 5:36 PM CET
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -2.17% | 5,500 |
| Aug 21, 2025 | 3.31 | 3.31 | 3.22 | 3.22 | 3.22 | -4.17% | 8,300 |
| Aug 20, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | - | 3,000 |
| Aug 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,350 |
| Aug 18, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 2.44% | 1,350 |
| Aug 15, 2025 | 3.35 | 3.40 | 3.28 | 3.28 | 3.28 | -2.96% | 5,765 |
| Aug 14, 2025 | 3.46 | 3.73 | 3.35 | 3.38 | 3.38 | -0.29% | 24,049 |
| Aug 13, 2025 | 3.26 | 3.40 | 3.26 | 3.39 | 3.39 | 5.28% | 1,865 |
| Aug 12, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 1.58% | 3,719 |
| Aug 11, 2025 | 3.10 | 3.17 | 3.06 | 3.17 | 3.17 | 4.97% | 2,181 |
| Aug 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 200 |
| Aug 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | 4,394 |
| Aug 6, 2025 | 2.95 | 3.06 | 2.95 | 3.05 | 3.05 | 2.69% | 4,394 |
| Aug 5, 2025 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -2.62% | 28 |
| Aug 4, 2025 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | 0.99% | 5,193 |
| Aug 1, 2025 | 3.05 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | 1,681 |
| Jul 31, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 2.99% | 3,338 |
| Jul 30, 2025 | 3.06 | 3.08 | 3.01 | 3.01 | 3.01 | 0.33% | 793 |
| Jul 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,199 |
| Jul 28, 2025 | 3.08 | 3.08 | 2.98 | 3.00 | 3.00 | -0.99% | 6,199 |
| Jul 25, 2025 | 2.91 | 3.08 | 2.91 | 3.03 | 3.03 | 1.68% | 5,076 |
| Jul 24, 2025 | 2.98 | 3.05 | 2.98 | 2.98 | 2.98 | 2.76% | 1,350 |
| Jul 23, 2025 | 2.90 | 2.99 | 2.90 | 2.90 | 2.90 | -1.36% | 17,980 |
| Jul 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 21, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -1.67% | 2,500 |
| Jul 18, 2025 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | 1.36% | 4,526 |
| Jul 17, 2025 | 3.08 | 3.08 | 2.90 | 2.95 | 2.95 | -1.34% | 17,639 |
| Jul 16, 2025 | 3.12 | 3.12 | 2.99 | 2.99 | 2.99 | -4.78% | 3,800 |
| Jul 15, 2025 | 3.15 | 3.15 | 3.07 | 3.14 | 3.14 | 0.64% | 3,222 |
| Jul 14, 2025 | 3.10 | 3.23 | 3.01 | 3.12 | 3.12 | 6.48% | 11,826 |
| Jul 11, 2025 | 2.83 | 2.93 | 2.82 | 2.93 | 2.93 | - | 6,000 |
| Jul 10, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | 0.69% | 4,332 |
| Jul 9, 2025 | 2.82 | 2.91 | 2.82 | 2.91 | 2.91 | 5.05% | 4,793 |
| Jul 8, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.72% | 9,977 |
| Jul 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 4,000 |
| Jul 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 4,000 |
| Jul 3, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -2.79% | 4,000 |
| Jul 2, 2025 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | - | 10 |
| Jul 1, 2025 | 2.81 | 2.93 | 2.81 | 2.87 | 2.87 | 1.06% | 1,572 |
| Jun 30, 2025 | 3.01 | 3.01 | 2.84 | 2.84 | 2.84 | -2.74% | 1,572 |
| Jun 27, 2025 | 2.76 | 2.92 | 2.76 | 2.92 | 2.92 | 3.18% | 4,686 |
| Jun 26, 2025 | 2.90 | 2.90 | 2.81 | 2.83 | 2.83 | -2.41% | 4,614 |
| Jun 25, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | -0.34% | 1,560 |
| Jun 24, 2025 | 2.69 | 2.91 | 2.69 | 2.91 | 2.91 | 5.43% | 1,680 |
| Jun 23, 2025 | 2.69 | 2.76 | 2.69 | 2.76 | 2.76 | -0.36% | 2 |
| Jun 20, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | 5 |
| Jun 19, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 0.36% | 5 |
| Jun 18, 2025 | 2.75 | 2.85 | 2.75 | 2.77 | 2.77 | -2.46% | 7,158 |
| Jun 17, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | -1.73% | 6 |
| Jun 16, 2025 | 2.94 | 2.95 | 2.81 | 2.89 | 2.89 | 1.40% | 9,536 |