Skip to main content
pferdewetten.de AG (ETR:EMH)
Germany flag Germany · Delayed Price · Currency is EUR
2.420
-0.130 (-5.10%)
Mar 10, 2026, 1:20 PM CET

pferdewetten.de AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.552.552.552.552.550.79%-
Mar 5, 20262.532.532.532.532.53-0.78%-
Mar 4, 20262.552.552.552.552.550.79%10
Mar 3, 20262.562.562.532.532.53-4.17%1,859
Mar 2, 20262.652.652.642.642.64-1.86%752
Feb 27, 20262.692.692.692.692.69-0.37%-
Feb 26, 20262.722.722.652.702.70-2.88%11,677
Feb 25, 20262.782.782.762.782.78-1.07%1,900
Feb 24, 20262.722.812.722.812.812.93%6,244
Feb 23, 20262.812.812.732.732.730.37%100
Feb 20, 20262.632.722.622.722.720.37%6,805
Feb 19, 20262.642.712.622.712.710.37%4,322
Feb 18, 20262.692.702.692.702.702.66%2,006
Feb 17, 20262.722.722.632.632.63-0.38%6
Feb 16, 20262.542.642.542.642.646.45%4,000
Feb 13, 20262.502.502.482.482.482.06%2,000
Feb 12, 20262.402.432.402.432.432.53%1,096
Feb 11, 20262.372.372.372.372.37--
Feb 10, 20262.372.372.372.372.37--
Feb 9, 20262.362.452.342.372.37-0.42%3,353
Feb 6, 20262.402.402.382.382.38-100
Feb 5, 20262.492.492.362.382.38-3.64%18,132
Feb 4, 20262.442.472.422.472.47-1.20%6,160
Feb 3, 20262.482.502.482.502.50-1.96%14,054
Feb 2, 20262.682.682.462.552.55-6.93%12,010
Jan 30, 20262.742.802.742.742.74-3.18%4,412
Jan 29, 20262.922.922.752.832.830.35%10,891
Jan 28, 20262.822.822.822.822.82--
Jan 27, 20262.822.822.822.822.82-2.42%20
Jan 26, 20262.832.892.832.892.89-202
Jan 23, 20262.822.922.822.892.895.47%3,583
Jan 22, 20262.742.742.742.742.740.37%-
Jan 21, 20262.732.732.732.732.73-2.15%-
Jan 20, 20262.792.792.792.792.792.20%6,100
Jan 19, 20262.832.832.732.732.73-1.44%1,848
Jan 16, 20262.672.772.662.772.77-1,145
Jan 15, 20262.802.812.772.772.771.47%3,135
Jan 14, 20262.732.732.732.732.73--
Jan 13, 20262.802.802.672.732.73-8
Jan 12, 20262.682.732.652.732.730.74%6,123
Jan 9, 20262.802.802.642.712.71-0.73%9,455
Jan 8, 20262.732.732.732.732.73-1.44%-
Jan 7, 20262.772.772.772.772.77--
Jan 6, 20262.772.772.772.772.77--
Jan 5, 20262.772.772.772.772.77--
Jan 2, 20262.772.772.772.772.771.47%-
Dec 30, 20252.712.882.712.732.732.25%11,823
Dec 29, 20252.712.712.652.672.67-4.64%3,732
Dec 23, 20252.802.802.802.802.80--
Dec 22, 20252.882.882.802.802.803.70%86
Dec 19, 20252.842.842.702.702.70-1.10%1,462
Dec 18, 20252.782.782.642.732.73-4.55%1,870
Dec 17, 20252.852.862.852.862.86-1,039
Dec 16, 20252.882.882.802.862.860.70%2,617
Dec 15, 20252.892.892.822.842.84-3.73%1,880
Dec 12, 20252.932.962.932.952.95-0.34%41
Dec 11, 20253.003.002.962.962.96-3
Dec 10, 20252.962.962.962.962.96--
Dec 9, 20252.962.962.932.962.96-0.34%3,000
Dec 8, 20252.982.982.962.972.971.71%6,897
Dec 5, 20252.872.922.852.922.92-0.34%7,393
Dec 4, 20252.882.932.882.932.93-0.34%3,600
Dec 3, 20252.942.942.942.942.94--
Dec 2, 20252.942.942.942.942.941.03%201
Dec 1, 20253.003.002.912.912.91-1.02%78
Nov 28, 20252.942.942.942.942.94-80
Nov 27, 20252.882.952.882.942.94-2,254
Nov 26, 20252.902.942.882.942.94-1.67%12,269
Nov 25, 20252.992.992.972.992.99-15,000
Nov 24, 20252.992.992.962.992.99-0.99%4,249
Nov 21, 20252.993.042.993.023.02-0.66%2,210
Nov 20, 20252.993.042.993.043.040.66%3,500
Nov 19, 20253.043.043.023.023.02-0.66%31
Nov 18, 20252.993.042.993.043.04-1.30%4,500
Nov 17, 20253.073.103.053.083.081.65%7,516
Nov 14, 20253.073.072.993.033.03-0.33%1,061
Nov 13, 20253.043.083.043.043.040.33%6,749
Nov 12, 20253.083.092.993.033.03-0.33%10,000
Nov 11, 20253.003.043.003.043.040.33%6,389
Nov 10, 20253.063.063.033.033.031.34%37
Nov 7, 20252.992.992.992.992.99--
Nov 6, 20252.992.992.992.992.99-1,122
Nov 5, 20252.932.992.912.992.991.36%7,710
Nov 4, 20252.962.962.952.952.95-1.99%1,832
Nov 3, 20252.923.012.923.013.011.01%310
Oct 31, 20253.003.002.982.982.98-3.25%168
Oct 30, 20253.003.083.003.083.082.33%1,415
Oct 29, 20252.983.012.983.013.01-0.99%1,684
Oct 28, 20253.123.212.963.043.041.67%17,222
Oct 27, 20253.023.022.952.992.990.67%689
Oct 24, 20252.962.972.962.972.97-58
Oct 23, 20253.003.002.902.972.970.68%850
Oct 22, 20252.942.962.942.952.951.72%10,220
Oct 21, 20252.902.902.902.902.90-0.68%-
Oct 20, 20252.982.982.902.922.92-1.02%4,300
Oct 17, 20252.952.952.952.952.95--
Oct 16, 20252.922.952.922.952.950.34%2,876
Oct 15, 20252.912.942.912.942.94-2.00%325
Oct 14, 20253.003.003.003.003.001.35%-
Oct 13, 20253.033.032.922.962.96-0.34%9,086