Pferdewettende AG Historical Data - EMH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Pferdewettende AG (EMH)
Pferdewettende AG (EMH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.88	-19.730941704	4.46	4.46	3.2	2111	3.88709993	DE
4	-0.78	-17.8899082569	4.36	5.6	2.58	4408	3.77689854	DE
12	-1.04	-22.5108225108	4.62	5.65	2.58	2512	3.89266713	DE
26	-2.92	-44.9230769231	6.5	7.85	2.58	1661	4.53741831	DE
52	-7.72	-68.3185840708	11.3	13.8	2.58	1404	7.08892157	DE
156	-13.12	-78.5628742515	16.7	17	2.58	1653	10.80125057	DE
260	-7.12	-66.5420560748	10.7	21	2.58	2846	13.13278387	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738704420	3.82	0.02	0.53	3.82	3.82	3.2	6345
1738618020	3.8	-0.18	-4.52	3.82	4.0599999	3.8	262
1738358820	3.98	-0.04	-1.00	3.9	3.98	3.9	163
1738272420	4.0199999	0.08	2.03	4.0599999	4.2	3.9	2915
1738186020	3.94	-0.18	-4.37	4.46	4.46	3.9	870
1738099620	4.12	-0.28	-6.36	4.24	4.38	3.9	4363
1738013220	4.4	-0.06	-1.35	4.48	4.5	4.0999999	4314
1737754020	4.46	-0.46	-9.35	4.92	4.92	3.96	6280
1737667620	4.92	0.72	17.14	4.1399999	4.92	4.0199999	8338
1737581220	4.2	0.08	1.94	4.46	4.46	3.82	450
1737494820	4.12	0.26	6.74	3.88	4.48	3.52	2582
1737408420	3.86	0.16	4.32	3.76	3.98	3.68	1664
1737149220	3.7	-0.3	-7.50	3.7	4.2	3.7	2175
1737062820	4	0.44	12.36	3.58	4.2	3.58	2944
1736976420	3.56	0.34	10.56	3.38	3.84	3.14	5203
1736890020	3.22	0.22	7.33	3.08	3.8	2.92	18159
1736803620	3	0.2	7.14	2.6	3.64	2.58	13667
1736544420	2.8	-1.78	-38.86	4.58	4.58	2.8	2689
1736458020	4.58	0.38	9.05	4.62	5.6	4.26	4197
1736371620	4.2	-0.2	-4.55	4.36	4.36	4.0599999	572
1736285220	4.4	0.34	8.37	4.0599999	4.4	4.0599999	435
1736198820	4.0599999	0.08	2.01	3.58	4.36	3.58	2048
1735939620	3.98	0.48	13.71	3.98	3.98	3.56	545
1735853220	3.5	-0.02	-0.57	3.68	3.98	3.36	1880
1735594020	3.52	0.02	0.57	3.48	3.6	3.38	1259
1735334820	3.5	-0.04	-1.13	3.52	3.84	3.22	4662
1734989220	3.54	-0.52	-12.81	3.32	3.9	3.04	2198
1734730020	4.0599999	0.66	19.41	3.48	4.0599999	3.36	635
1734643620	3.4	-0.26	-7.10	3.52	4.18	3.2599999	2154
1734557220	3.66	-0.12	-3.17	3.76	3.76	3.6	394
1734470820	3.78	0.12	3.28	3.96	3.96	3.6	389
1734384420	3.66	-0.32	-8.04	3.64	4.2	3.64	361
1734125220	3.98	-0.02	-0.50	3.96	4	3.8	363
1734038820	4	-0.62	-13.42	4.22	4.22	3.58	7347
1733952420	4.62	0.32	7.44	4.38	4.62	4.24	228
1733866020	4.3	-0.02	-0.46	4.38	4.38	4.3	268
1733779620	4.32	0.02	0.47	4.48	4.48	4.22	444
1733520420	4.3	0.02	0.47	4.3	4.3	4.3	38
1733434020	4.28	-0.2	-4.46	4.46	4.46	4.16	141
1733347620	4.48	0.14	3.23	4.48	4.48	4.48	1000
1733261220	4.34	0.12	2.84	4.12	4.34	4.12	150
1733174820	4.22	-0.46	-9.83	4.58	4.58	3.8	1434
1732915620	4.68	0	0.00	4.58	4.82	4.58	308
1732829220	4.68	0	0.00	4.68	4.68	4.68	0
1732742820	4.68	0	0.00	4.68	4.68	4.68	0
1732656420	4.68	-0.3	-6.02	4.62	4.78	4.62	346
1732570020	4.98	-0.07	-1.39	5.05	5.05	4.98	14
1732310820	5.05	-0.05	-0.98	5.05	5.25	4.86	645
1732224420	5.0999999	0.2	4.08	5.0999999	5.25	5.0999999	474
1732138020	4.9	0.02	0.41	4.54	5	4.54	768
1732051620	4.88	-0.02	-0.41	5.2	5.2	4.88	1252
1731965220	4.9	-0.45	-8.41	5.3	5.3	4.86	2742
1731705960	5.3499999	1.03	23.84	4.2	5.65	4.0199999	1883
1731619560	4.32	0.28	6.93	4.0599999	4.32	3.8	5487
1731533160	4.04	-0.76	-15.83	4.62	4.8	4.04	2669
1731446820	4.8	-0.55	-10.28	5.3499999	5.4	4.3	8655
1731360420	5.3499999	-0.35	-6.14	5.7	5.7	5.3499999	611
1731101220	5.7	0	0.00	6	6	5.7	6729
1731014760	5.7	0.4	7.55	5.7	5.7	5.7	400
1730928360	5.3	-0.2	-3.64	5.95	5.95	5.3	69
1730841960	5.5	-0.6	-9.84	5.8	5.8	5.5	273

Efficient Market Portfol...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions