Skip to main content
pferdewetten.de AG (FRA:EMH)
Germany flag Germany · Delayed Price · Currency is EUR
2.890
+0.020 (0.70%)
Last updated: Dec 4, 2025, 10:32 AM CET

pferdewetten.de AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.792.892.792.892.890.70%350
Dec 3, 20252.872.872.872.872.871.06%-
Dec 2, 20252.842.842.842.842.842.53%-
Dec 1, 20252.772.772.772.772.77-4.15%-
Nov 28, 20252.892.892.892.892.890.35%-
Nov 27, 20252.882.882.882.882.88-4.00%-
Nov 26, 20253.103.103.003.003.00-500
Nov 25, 20253.003.003.003.003.00--
Nov 24, 20253.003.003.003.003.001.35%-
Nov 21, 20252.962.962.962.962.960.34%-
Nov 20, 20252.952.952.952.952.95-0.34%-
Nov 19, 20252.962.962.962.962.96-2.95%-
Nov 18, 20253.053.053.053.053.050.33%-
Nov 17, 20253.043.043.043.043.041.67%-
Nov 14, 20252.992.992.992.992.99--
Nov 13, 20252.992.992.992.992.99--
Nov 12, 20252.992.992.992.992.99--
Nov 11, 20252.992.992.992.992.996.41%-
Nov 10, 20252.812.812.812.812.81-4.42%-
Nov 7, 20252.942.942.942.942.942.08%-
Nov 6, 20252.882.882.882.882.880.70%-
Nov 5, 20252.862.862.862.862.86-2.72%-
Nov 4, 20252.942.942.942.942.940.68%-
Nov 3, 20252.922.922.922.922.92-3.31%-
Oct 31, 20253.023.023.023.023.027.09%-
Oct 30, 20252.962.962.822.822.82-5.37%-
Oct 29, 20252.982.982.982.982.98-6.88%-
Oct 28, 20252.933.202.933.203.2017.22%8,000
Oct 27, 20252.912.912.732.732.73-6.51%-
Oct 24, 20252.922.922.922.922.921.04%-
Oct 23, 20252.892.892.892.892.892.85%-
Oct 22, 20252.812.812.812.812.81-1.75%-
Oct 21, 20252.862.862.862.862.86-0.35%-
Oct 20, 20252.872.872.872.872.870.35%-
Oct 17, 20252.862.862.862.862.86-0.69%-
Oct 16, 20252.882.882.882.882.882.86%-
Oct 15, 20252.802.802.802.802.80-3.11%-
Oct 14, 20252.892.892.892.892.89-1.03%-
Oct 13, 20252.922.922.922.922.92-3.63%-
Oct 10, 20253.033.033.033.033.030.66%-
Oct 9, 20253.013.013.013.013.013.08%-
Oct 8, 20252.922.922.922.922.92-1.35%-
Oct 7, 20252.962.962.962.962.964.96%-
Oct 6, 20252.822.822.822.822.82-2.76%-
Oct 3, 20252.902.902.902.902.907.81%-
Oct 2, 20253.103.102.692.692.69-9.73%-
Oct 1, 20252.982.982.982.982.98-0.67%-
Sep 30, 20253.003.003.003.003.00-2.28%-
Sep 29, 20253.073.073.073.073.073.02%-
Sep 26, 20252.982.982.982.982.98-1.32%-
Sep 25, 20253.023.023.023.023.02-0.98%-
Sep 24, 20253.053.053.053.053.05-1.93%-
Sep 23, 20253.113.113.113.113.110.97%-
Sep 22, 20253.083.083.083.083.08-3.75%-
Sep 19, 20253.203.203.203.203.200.63%-
Sep 18, 20253.183.183.183.183.181.27%-
Sep 17, 20253.143.143.143.143.14-0.63%-
Sep 16, 20253.163.163.163.163.16-0.94%-
Sep 15, 20253.283.283.193.193.19-4.78%-
Sep 12, 20253.243.353.243.353.356.01%200
Sep 11, 20253.163.163.163.163.16-3.36%-
Sep 10, 20253.523.523.273.273.2711.22%-
Sep 9, 20252.942.942.942.942.94-1.01%-
Sep 8, 20252.972.972.972.972.972.06%-
Sep 5, 20252.912.912.912.912.91-1.36%-
Sep 4, 20252.952.952.952.952.95-2.32%-
Sep 3, 20253.023.023.023.023.023.78%-
Sep 2, 20252.912.912.912.912.915.43%-
Sep 1, 20252.762.762.762.762.76-2.13%-
Aug 29, 20252.752.822.752.822.822.17%128
Aug 28, 20252.762.762.762.762.76-0.36%-
Aug 27, 20252.772.772.772.772.77-0.72%-
Aug 26, 20252.872.872.762.792.79-9.42%570
Aug 25, 20253.083.083.083.083.08-2.22%-
Aug 22, 20253.153.153.153.153.15-4.55%-
Aug 21, 20253.303.303.303.303.30--
Aug 20, 20253.303.303.303.303.30-0.30%-
Aug 19, 20253.313.313.313.313.31--
Aug 18, 20253.313.313.313.313.31-0.90%-
Aug 15, 20253.343.343.343.343.340.30%-
Aug 14, 20253.333.333.333.333.335.38%1,100
Aug 13, 20253.163.163.163.163.16-0.32%-
Aug 12, 20253.013.173.013.173.176.73%-
Aug 11, 20252.972.972.972.972.970.34%-
Aug 8, 20252.962.962.962.962.96-1.33%-
Aug 7, 20253.003.003.003.003.008.30%-
Aug 6, 20252.962.962.772.772.77-0.72%-
Aug 5, 20253.003.002.792.792.79-6.69%-
Aug 4, 20252.972.992.972.992.99-1.32%-
Aug 1, 20253.033.033.033.033.032.36%-
Jul 31, 20252.962.962.962.962.960.34%-
Jul 30, 20252.952.952.952.952.95-0.67%-
Jul 29, 20252.972.972.972.972.97-1.33%-
Jul 28, 20253.053.053.013.013.01-300
Jul 25, 20252.963.012.963.013.01-5.94%-
Jul 24, 20252.963.202.963.203.209.59%730
Jul 23, 20252.922.922.922.922.92--
Jul 22, 20252.922.922.922.922.92-0.34%-
Jul 21, 20252.932.932.932.932.930.34%-
Jul 18, 20252.922.922.922.922.92-5.81%-