pferdewetten.de AG EMH
XETR · Germany · Technology Services
€2.18-0.02 (-0.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.18 | -0.91% | €2.20 | €2.20 | €2.18 | 1.86K |
| 2026-09-30 | €2.20 | 0.00% | €2.20 | €2.22 | €2.20 | 1.86K |
| 2026-09-29 | €2.20 | -1.79% | €2.20 | €2.20 | €2.20 | 39 |
| 2026-09-28 | €2.24 | +4.67% | €2.14 | €2.24 | €2.14 | 2.58K |
| 2026-09-25 | €2.14 | +1.90% | €2.10 | €2.18 | €2.10 | 4.00K |
| 2026-09-24 | €2.10 | 0.00% | €2.10 | €2.16 | €2.10 | 14 |
| 2026-09-23 | €2.10 | -0.94% | €2.12 | €2.12 | €2.04 | 1.11K |
| 2026-09-22 | €2.12 | 0.00% | €2.12 | €2.12 | €2.12 | 350 |
| 2026-09-21 | €2.12 | 0.00% | €2.02 | €2.12 | €2.02 | 0 |
| 2026-09-18 | €2.12 | -4.50% | €2.24 | €2.24 | €2.12 | 7.26K |
| 2026-09-17 | €2.22 | +0.91% | €2.20 | €2.22 | €2.20 | 920 |
| 2026-09-16 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-15 | €2.20 | 0.00% | €2.22 | €2.22 | €2.20 | 0 |
| 2026-09-14 | €2.20 | 0.00% | €2.22 | €2.22 | €2.20 | 606 |
| 2026-09-11 | €2.20 | 0.00% | €2.22 | €2.22 | €2.20 | 0 |
| 2026-09-10 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-09 | €2.20 | 0.00% | €2.20 | €2.20 | €2.12 | 14 |
| 2026-09-08 | €2.20 | -0.90% | €2.18 | €2.22 | €2.18 | 10.43K |
| 2026-09-07 | €2.22 | +1.83% | €2.14 | €2.28 | €2.14 | 6.44K |
| 2026-09-04 | €2.18 | +3.81% | €2.12 | €2.18 | €2.12 | 4.72K |
| 2026-09-03 | €2.10 | -3.67% | €2.10 | €2.10 | €2.00 | 7.16K |
| 2026-09-02 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-09-01 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-31 | €2.18 | -0.91% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-28 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-08-27 | €2.20 | +0.92% | €2.20 | €2.20 | €2.20 | 33 |
| 2026-08-26 | €2.18 | +1.87% | €2.12 | €2.18 | €2.12 | 10 |
| 2026-08-25 | €2.14 | -4.46% | €2.12 | €2.20 | €2.10 | 3.62K |
| 2026-08-24 | €2.24 | +3.70% | €2.10 | €2.24 | €2.10 | 89 |
| 2026-08-21 | €2.16 | +4.85% | €2.08 | €2.20 | €2.00 | 10.52K |
| 2026-08-20 | €2.06 | +0.98% | €2.06 | €2.06 | €2.06 | 11 |
| 2026-08-19 | €2.04 | -0.97% | €2.10 | €2.20 | €2.04 | 7.26K |
| 2026-08-18 | €2.06 | -3.74% | €2.08 | €2.10 | €2.00 | 13.50K |
| 2026-08-17 | €2.14 | +10.88% | €2.00 | €2.22 | €2.00 | 5.30K |
| 2026-08-14 | €1.93 | -1.53% | €2.00 | €2.00 | €1.87 | 107 |
| 2026-08-13 | €1.96 | -1.51% | €1.90 | €2.06 | €1.88 | 8.40K |
| 2026-08-12 | €1.99 | -0.50% | €1.96 | €2.04 | €1.92 | 1.04K |
| 2026-08-11 | €2.00 | -2.91% | €2.04 | €2.06 | €2.00 | 780 |
| 2026-08-10 | €2.06 | 0.00% | €2.00 | €2.10 | €2.00 | 99 |
| 2026-08-07 | €2.06 | -0.96% | €2.06 | €2.10 | €1.98 | 31.48K |
| 2026-08-06 | €2.08 | -1.89% | €2.08 | €2.12 | €2.06 | 16.24K |
| 2026-08-05 | €2.12 | -2.75% | €2.14 | €2.14 | €2.10 | 7.75K |
| 2026-08-04 | €2.18 | +0.93% | €2.10 | €2.20 | €2.10 | 7.84K |
| 2026-08-03 | €2.16 | +11.92% | €1.84 | €2.16 | €1.84 | 6.57K |
| 2026-07-31 | €1.93 | +9.04% | €1.81 | €2.00 | €1.68 | 47.22K |
| 2026-07-30 | €1.77 | -11.06% | €2.04 | €2.04 | €1.77 | 32.77K |
| 2026-07-29 | €1.99 | -4.33% | €2.16 | €2.16 | €1.98 | 3.62K |
| 2026-07-28 | €2.08 | -1.89% | €2.04 | €2.16 | €1.96 | 20.63K |
| 2026-07-27 | €2.12 | -0.93% | €2.12 | €2.12 | €2.04 | 1.22K |
| 2026-07-24 | €2.14 | -2.73% | €2.22 | €2.22 | €2.14 | 5.40K |
| 2026-07-23 | €2.20 | -3.51% | €2.34 | €2.34 | €2.18 | 2.13K |
| 2026-07-22 | €2.28 | +0.88% | €2.28 | €2.28 | €2.28 | 70 |
| 2026-07-21 | €2.26 | -5.04% | €2.30 | €2.40 | €2.22 | 18.13K |
| 2026-07-20 | €2.38 | -2.46% | €2.38 | €2.38 | €2.38 | 7 |
| 2026-07-17 | €2.44 | +1.67% | €2.42 | €2.44 | €2.40 | 5.00K |
| 2026-07-16 | €2.40 | -0.83% | €2.40 | €2.40 | €2.36 | 7.82K |
| 2026-07-15 | €2.42 | +0.83% | €2.36 | €2.42 | €2.36 | 5.00K |
| 2026-07-14 | €2.40 | -0.83% | €2.40 | €2.40 | €2.38 | 6.00K |
| 2026-07-13 | €2.42 | +1.68% | €2.46 | €2.46 | €2.40 | 13.51K |
| 2026-07-10 | €2.38 | -3.25% | €2.50 | €2.50 | €2.30 | 10.16K |
| 2026-07-09 | €2.46 | 0.00% | €2.50 | €2.50 | €2.46 | 2.24K |
| 2026-07-08 | €2.46 | +2.50% | €2.50 | €2.50 | €2.46 | 647 |
| 2026-07-07 | €2.40 | -1.64% | €2.40 | €2.40 | €2.40 | 2.76K |
| 2026-07-06 | €2.44 | -1.61% | €2.44 | €2.44 | €2.44 | 0 |
| 2026-07-03 | €2.48 | 0.00% | €2.50 | €2.50 | €2.48 | 1.50K |
| 2026-07-02 | €2.48 | -0.80% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-07-01 | €2.50 | +0.81% | €2.50 | €2.50 | €2.50 | 1.75K |
| 2026-06-30 | €2.48 | +1.64% | €2.44 | €2.48 | €2.44 | 4.01K |
| 2026-06-29 | €2.44 | -2.40% | €2.44 | €2.44 | €2.44 | 166 |
| 2026-06-26 | €2.50 | 0.00% | €2.50 | €2.50 | €2.44 | 7.84K |
| 2026-06-25 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 0 |
| 2026-06-24 | €2.50 | +0.81% | €2.50 | €2.50 | €2.50 | 75 |
| 2026-06-23 | €2.48 | -6.06% | €2.52 | €2.52 | €2.34 | 25.93K |
| 2026-06-22 | €2.64 | -0.75% | €2.64 | €2.64 | €2.64 | 0 |
| 2026-06-19 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-06-18 | €2.66 | +0.76% | €2.64 | €2.66 | €2.64 | 800 |
| 2026-06-17 | €2.64 | 0.00% | €2.60 | €2.64 | €2.56 | 1.20K |
| 2026-06-16 | €2.64 | 0.00% | €2.64 | €2.64 | €2.58 | 1.00K |
| 2026-06-15 | €2.64 | -1.49% | €2.68 | €2.68 | €2.54 | 43.96K |
| 2026-06-12 | €2.68 | +0.75% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-06-11 | €2.66 | 0.00% | €2.58 | €2.74 | €2.58 | 2.84K |
| 2026-06-10 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-06-09 | €2.66 | +3.10% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-06-08 | €2.58 | -7.86% | €2.58 | €2.58 | €2.58 | 5.50K |
| 2026-06-05 | €2.80 | +2.94% | €2.62 | €2.80 | €2.62 | 4.49K |
| 2026-06-04 | €2.72 | +1.49% | €2.78 | €2.80 | €2.60 | 3.60K |
| 2026-06-03 | €2.68 | +3.08% | €2.54 | €2.70 | €2.54 | 5.31K |
| 2026-06-02 | €2.60 | -2.99% | €2.80 | €2.80 | €2.52 | 42.46K |
| 2026-06-01 | €2.68 | -7.59% | €2.88 | €2.90 | €2.56 | 90.32K |
| 2026-05-29 | €2.90 | 0.00% | €2.94 | €2.94 | €2.88 | 8.67K |