pferdewetten.de AG (FRA:EMH)
Germany · Delayed Price · Currency is EUR 2.120
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:EMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Aug 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 7.61% | - |
| Aug 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Aug 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -8.10% | - |
| Aug 19, 2026 | 1.91 | 2.10 | 1.91 | 2.10 | 2.10 | 1.94% | 500 |
| Aug 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Aug 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.00% | - |
| Aug 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 7.53% | - |
| Aug 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | 1,000 |
| Aug 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Aug 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Aug 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Aug 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.58% | - |
| Aug 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.79% | - |
| Aug 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 13.94% | - |
| Jul 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -10.81% | - |
| Jul 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Jul 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jul 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Jul 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jul 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jul 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -6.14% | - |
| Jul 22, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jul 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Jul 17, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jul 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 7.41% | - |
| Jul 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.09% | - |
| Jul 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Jul 10, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Jul 9, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | - |
| Jul 8, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jul 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Jul 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Jul 3, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 2, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 1, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Jun 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Jun 29, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | - |
| Jun 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Jun 25, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Jun 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Jun 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Jun 22, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Jun 19, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Jun 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.11% | - |