pferdewetten.de AG (FRA:EMH)
Germany · Delayed Price · Currency is EUR 2.000
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:EMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 455 |
| Oct 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11.11% | - |
| Oct 20, 2026 | 2.02 | 2.02 | 1.80 | 1.80 | 1.80 | -15.09% | - |
| Oct 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Oct 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.00% | - |
| Oct 13, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -6.54% | - |
| Oct 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Oct 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.58% | - |
| Oct 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 11.30% | - |
| Oct 7, 2026 | 2.20 | 2.20 | 1.77 | 1.77 | 1.77 | -15.71% | 455 |
| Oct 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 11.70% | - |
| Oct 2, 2026 | 2.10 | 2.10 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 1, 2026 | 2.08 | 2.08 | 1.88 | 1.88 | 1.88 | -10.48% | - |
| Sep 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 10.53% | - |
| Sep 28, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Sep 25, 2026 | 2.04 | 2.04 | 1.84 | 1.84 | 1.84 | -9.80% | - |
| Sep 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Sep 23, 2026 | 2.10 | 2.10 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Sep 22, 2026 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -7.84% | - |
| Sep 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Sep 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Sep 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Sep 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Sep 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Sep 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 11.83% | - |
| Sep 9, 2026 | 2.06 | 2.06 | 1.86 | 1.86 | 1.86 | -12.26% | - |
| Sep 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -14.25% | - |
| Sep 4, 2026 | 1.96 | 2.40 | 1.96 | 2.40 | 2.36 | 13.21% | 275 |
| Sep 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Sep 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Sep 1, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Aug 31, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Aug 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Aug 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Aug 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | -0.93% | - |
| Aug 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | 0.94% | - |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | 7.61% | - |
| Aug 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | 2.07% | - |
| Aug 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | -8.10% | - |
| Aug 19, 2026 | 1.91 | 2.10 | 1.91 | 2.10 | 2.06 | 1.94% | 500 |
| Aug 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.02 | -3.74% | - |
| Aug 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | 7.00% | - |