pferdewetten.de AG - EMH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.63	2.72	2.72	2.72	2.62	6,805
February 19, 2026	2.64	2.71	2.71	2.71	2.62	4,322
February 18, 2026	2.69	2.7	2.7	2.7	2.69	2,006
February 17, 2026	2.72	2.63	2.63	2.72	2.63	6
February 16, 2026	2.54	2.64	2.64	2.64	2.54	4,000
February 13, 2026	2.5	2.48	2.48	2.5	2.48	2,000
February 12, 2026	2.4	2.43	2.43	2.43	2.4	1,096
February 11, 2026	2.37	2.37	2.37	2.37	2.37	3,353
February 10, 2026	2.37	2.37	2.37	2.37	2.37	3,353
February 09, 2026	2.36	2.37	2.37	2.45	2.34	3,353
February 06, 2026	2.4	2.38	2.38	2.4	2.38	100
February 05, 2026	2.49	2.38	2.38	2.49	2.36	18,132
February 04, 2026	2.44	2.47	2.47	2.47	2.42	6,160
February 03, 2026	2.48	2.5	2.5	2.5	2.48	14,054
February 02, 2026	2.68	2.55	2.55	2.68	2.46	12,010
January 30, 2026	2.74	2.74	2.74	2.8	2.74	4,412
January 29, 2026	2.92	2.83	2.83	2.92	2.75	10,891
January 28, 2026	2.82	2.82	2.82	2.82	2.82	20
January 27, 2026	2.82	2.82	2.82	2.82	2.82	20
January 26, 2026	2.83	2.89	2.89	2.89	2.83	202
January 23, 2026	2.82	2.89	2.89	2.92	2.82	3,583
January 22, 2026	2.74	2.74	2.74	2.74	2.74	6,100
January 21, 2026	2.73	2.73	2.73	2.73	2.73	6,100
January 20, 2026	2.79	2.79	2.79	2.79	2.79	6,100
January 19, 2026	2.83	2.73	2.73	2.83	2.73	1,848
January 16, 2026	2.67	2.77	2.77	2.77	2.66	1,145
January 15, 2026	2.8	2.77	2.77	2.81	2.77	3,135
January 14, 2026	2.73	2.73	2.73	2.73	2.73	8
January 13, 2026	2.8	2.73	2.73	2.8	2.67	8
January 12, 2026	2.68	2.73	2.73	2.73	2.65	6,123
January 09, 2026	2.8	2.71	2.78	2.8	2.64	10,455
January 08, 2026	2.73	2.73	2.73	2.73	2.73	11,823
January 07, 2026	2.77	2.77	2.77	2.77	2.77	11,823
January 06, 2026	2.77	2.77	2.77	2.77	2.77	11,823
January 05, 2026	2.77	2.77	2.77	2.77	2.77	11,823
January 02, 2026	2.77	2.77	2.77	2.77	2.77	11,823
December 30, 2025	2.71	2.73	2.73	2.88	2.71	11,823
December 29, 2025	2.71	2.67	2.67	2.71	2.65	3,732
December 23, 2025	2.8	2.8	2.8	2.8	2.8	86
December 22, 2025	2.88	2.8	2.8	2.88	2.8	86
December 19, 2025	2.84	2.7	2.7	2.84	2.7	1,462
December 18, 2025	2.78	2.73	2.73	2.78	2.64	1,870
December 17, 2025	2.85	2.86	2.86	2.86	2.85	1,039
December 16, 2025	2.88	2.86	2.86	2.88	2.8	2,617
December 15, 2025	2.89	2.84	2.84	2.89	2.82	1,880
December 12, 2025	2.93	2.95	2.95	2.96	2.93	41
December 11, 2025	3	2.96	2.96	3	2.96	3
December 10, 2025	2.96	2.96	2.96	2.96	2.96	3,000
December 09, 2025	2.96	2.96	2.96	2.96	2.93	3,000
December 08, 2025	2.98	2.97	2.97	2.98	2.96	6,897
December 05, 2025	2.87	2.92	2.92	2.92	2.85	7,393
December 04, 2025	2.88	2.93	2.93	2.93	2.88	3,600
December 03, 2025	2.94	2.94	2.94	2.94	2.94	201
December 02, 2025	2.94	2.94	2.94	2.94	2.94	201
December 01, 2025	3	2.91	2.91	3	2.91	78
November 28, 2025	2.94	2.94	2.94	2.94	2.94	80
November 27, 2025	2.88	2.94	2.94	2.95	2.88	2,254
November 26, 2025	2.9	2.94	2.94	2.94	2.88	12,269
November 25, 2025	2.99	2.99	2.99	2.99	2.97	15,000
November 24, 2025	2.99	2.99	2.99	2.99	2.96	4,249

pferdewetten.de AG (EMH.DE) XETRA