Advertisement
Einhell Germany AG (EIN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Nov 14, 2024 | 63.20 | 66.40 | 63.20 | 65.10 | 65.10 | 3,037 |
| Nov 13, 2024 | 66.00 | 66.00 | 63.70 | 63.90 | 63.90 | 6,402 |
| Nov 12, 2024 | 65.60 | 66.70 | 65.40 | 66.40 | 66.40 | 6,574 |
| Nov 11, 2024 | 65.80 | 66.10 | 65.10 | 65.50 | 65.50 | 4,127 |
| Nov 08, 2024 | 65.90 | 66.20 | 65.60 | 65.60 | 65.60 | 4,284 |
| Nov 07, 2024 | 66.20 | 67.80 | 65.60 | 66.20 | 66.20 | 1,346 |
| Nov 06, 2024 | 67.10 | 67.90 | 66.00 | 66.00 | 66.00 | 2,439 |
| Nov 05, 2024 | 66.20 | 68.00 | 66.20 | 66.80 | 66.80 | 3,752 |
| Nov 04, 2024 | 65.60 | 66.90 | 65.60 | 66.30 | 66.30 | 3,515 |
| Nov 01, 2024 | 66.90 | 66.90 | 65.60 | 65.80 | 65.80 | 4,202 |
| Oct 31, 2024 | 66.80 | 66.80 | 65.60 | 66.30 | 66.30 | 3,827 |
| Oct 30, 2024 | 66.70 | 66.70 | 65.60 | 65.70 | 65.70 | 2,231 |
| Oct 29, 2024 | 65.70 | 67.90 | 65.70 | 67.20 | 67.20 | 6,299 |
| Oct 28, 2024 | 66.00 | 67.10 | 65.60 | 66.40 | 66.40 | 3,169 |
| Oct 25, 2024 | 66.10 | 67.20 | 65.60 | 66.40 | 66.40 | 2,281 |
| Oct 24, 2024 | 64.80 | 67.10 | 64.80 | 65.60 | 65.60 | 2,811 |
| Oct 23, 2024 | 66.90 | 67.40 | 64.80 | 65.60 | 65.60 | 2,818 |
| Oct 22, 2024 | 66.90 | 68.00 | 66.50 | 67.60 | 67.60 | 7,273 |
| Oct 21, 2024 | 68.00 | 68.70 | 67.30 | 67.40 | 67.40 | 3,927 |
| Oct 18, 2024 | 67.00 | 68.80 | 66.40 | 68.20 | 68.20 | 5,223 |
| Oct 17, 2024 | 65.40 | 66.90 | 64.50 | 66.90 | 66.90 | 4,438 |
| Oct 16, 2024 | 64.80 | 66.00 | 64.80 | 66.00 | 66.00 | 4,369 |
| Oct 15, 2024 | 62.50 | 64.80 | 62.50 | 64.80 | 64.80 | 4,781 |
| Oct 14, 2024 | 61.30 | 62.20 | 61.00 | 62.00 | 62.00 | 4,690 |
| Oct 11, 2024 | 59.60 | 61.90 | 59.60 | 61.80 | 61.80 | 13,537 |
| Oct 10, 2024 | 57.00 | 58.10 | 56.90 | 57.20 | 57.20 | 1,833 |
| Oct 09, 2024 | 57.20 | 57.40 | 56.20 | 56.40 | 56.40 | 1,047 |
| Oct 08, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Oct 07, 2024 | 58.40 | 58.90 | 57.30 | 57.40 | 57.40 | 5,697 |
| Oct 04, 2024 | 57.50 | 58.90 | 57.40 | 58.90 | 58.90 | 1,669 |
| Oct 03, 2024 | 58.20 | 59.90 | 58.20 | 58.80 | 58.80 | 4,218 |
| Oct 02, 2024 | 59.90 | 59.90 | 55.80 | 57.80 | 57.80 | 4,379 |
| Oct 01, 2024 | 59.20 | 59.20 | 57.10 | 59.20 | 59.20 | 5,247 |
| Sep 30, 2024 | 57.20 | 59.10 | 57.20 | 58.40 | 58.40 | 2,885 |
| Sep 27, 2024 | 58.80 | 60.10 | 57.00 | 57.80 | 57.80 | 5,277 |
| Sep 26, 2024 | 58.60 | 59.50 | 57.60 | 58.60 | 58.60 | 3,431 |
| Sep 25, 2024 | 56.90 | 58.30 | 56.90 | 57.90 | 57.90 | 1,174 |
| Sep 24, 2024 | 58.30 | 58.30 | 57.00 | 57.70 | 57.70 | 1,732 |
| Sep 23, 2024 | 58.20 | 58.30 | 56.80 | 57.50 | 57.50 | 683 |
| Sep 20, 2024 | 58.10 | 58.20 | 57.20 | 57.50 | 57.50 | 2,004 |
| Sep 19, 2024 | 57.90 | 59.10 | 57.00 | 58.50 | 58.50 | 1,886 |
| Sep 18, 2024 | 59.60 | 59.60 | 57.00 | 57.60 | 57.60 | 3,239 |
| Sep 17, 2024 | 59.00 | 60.80 | 58.80 | 59.80 | 59.80 | 1,896 |
| Sep 16, 2024 | 59.40 | 59.60 | 57.90 | 59.60 | 59.60 | 2,667 |
| Sep 13, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Sep 12, 2024 | 58.20 | 61.90 | 58.20 | 58.60 | 58.60 | 2,489 |
| Sep 11, 2024 | 58.90 | 59.00 | 57.90 | 58.60 | 58.60 | 477 |
| Sep 10, 2024 | 56.50 | 60.00 | 56.50 | 58.90 | 58.90 | 3,439 |
| Sep 09, 2024 | 59.00 | 60.40 | 57.50 | 57.90 | 57.90 | 699 |
| Sep 06, 2024 | 61.00 | 61.00 | 58.40 | 59.70 | 59.70 | 2,555 |
| Sep 05, 2024 | 59.90 | 61.10 | 59.20 | 60.80 | 60.80 | 2,256 |
| Sep 04, 2024 | 57.90 | 60.00 | 57.90 | 59.50 | 59.50 | 868 |
| Sep 03, 2024 | 61.00 | 61.40 | 59.20 | 59.80 | 59.80 | 941 |
| Sep 02, 2024 | 61.90 | 62.00 | 60.70 | 60.70 | 60.70 | 2,592 |
| Aug 30, 2024 | 61.50 | 61.50 | 60.20 | 61.40 | 61.40 | 4,385 |
| Aug 29, 2024 | 60.20 | 62.00 | 60.20 | 60.70 | 60.70 | 3,214 |
| Aug 28, 2024 | 61.50 | 61.50 | 60.00 | 60.10 | 60.10 | 974 |
| Aug 27, 2024 | 58.50 | 61.40 | 58.40 | 60.80 | 60.80 | 3,836 |
| Aug 26, 2024 | 59.90 | 59.90 | 58.20 | 58.80 | 58.80 | 1,001 |
| Aug 23, 2024 | 56.10 | 61.60 | 56.10 | 60.60 | 60.60 | 2,739 |
| Aug 22, 2024 | 57.00 | 57.30 | 55.70 | 56.10 | 56.10 | 1,789 |
| Aug 21, 2024 | 57.00 | 57.00 | 56.40 | 57.00 | 57.00 | 689 |
| Aug 20, 2024 | 56.90 | 57.20 | 56.60 | 56.60 | 56.60 | 638 |
| Aug 19, 2024 | 57.10 | 57.60 | 56.50 | 57.50 | 57.50 | 2,468 |
| Aug 16, 2024 | 56.90 | 57.70 | 55.80 | 57.60 | 57.60 | 1,317 |
| Aug 15, 2024 | 56.70 | 57.80 | 56.00 | 57.50 | 57.50 | 1,345 |
| Aug 14, 2024 | 57.20 | 57.20 | 55.30 | 56.30 | 56.30 | - |
| Aug 13, 2024 | 56.90 | 56.90 | 56.00 | 56.90 | 56.90 | 760 |
| Aug 12, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Aug 09, 2024 | 56.80 | 58.90 | 56.80 | 57.90 | 57.90 | 2,824 |
| Aug 08, 2024 | 56.73 | 57.90 | 54.00 | 55.60 | 55.60 | 3,652 |
| Aug 07, 2024 | 60.86 | 60.86 | 54.50 | 57.58 | 57.58 | 4,317 |
| Aug 06, 2024 | 55.70 | 60.20 | 55.70 | 60.20 | 60.20 | 2,921 |
| Aug 05, 2024 | 54.13 | 56.00 | 51.87 | 55.67 | 55.67 | 16,905 |
| Aug 02, 2024 | 58.00 | 58.73 | 57.07 | 57.73 | 57.73 | 3,990 |
| Aug 01, 2024 | 59.13 | 60.00 | 58.27 | 58.27 | 58.27 | 2,385 |
| Jul 31, 2024 | 60.33 | 60.33 | 58.93 | 59.33 | 59.33 | 3,612 |
| Jul 30, 2024 | 60.40 | 60.40 | 59.33 | 59.93 | 59.93 | 5,208 |
| Jul 29, 2024 | 59.20 | 60.60 | 59.20 | 60.40 | 60.40 | 3,969 |
| Jul 26, 2024 | 59.07 | 60.27 | 59.07 | 59.73 | 59.73 | 2,190 |
| Jul 25, 2024 | 59.53 | 60.07 | 59.27 | 59.60 | 59.60 | 3,690 |
| Jul 24, 2024 | 59.47 | 59.47 | 58.73 | 59.40 | 59.40 | 1,410 |
| Jul 23, 2024 | 60.00 | 60.00 | 58.80 | 58.87 | 58.87 | 1,128 |
| Jul 22, 2024 | 60.00 | 60.73 | 59.40 | 59.80 | 59.80 | 2,604 |
| Jul 19, 2024 | 60.40 | 60.40 | 59.20 | 60.20 | 60.20 | 2,625 |
| Jul 18, 2024 | 59.67 | 61.40 | 59.40 | 60.33 | 60.33 | 4,650 |
| Jul 17, 2024 | 59.20 | 60.60 | 59.20 | 60.00 | 60.00 | 2,655 |
| Jul 16, 2024 | 58.80 | 60.47 | 58.67 | 59.80 | 59.80 | 4,302 |
| Jul 15, 2024 | 60.00 | 60.00 | 59.07 | 59.40 | 59.40 | 2,739 |
| Jul 12, 2024 | 60.40 | 60.40 | 59.33 | 60.27 | 60.27 | 2,442 |
| Jul 11, 2024 | 60.93 | 61.67 | 60.07 | 60.20 | 60.20 | 2,754 |
| Jul 10, 2024 | 61.00 | 61.67 | 60.07 | 61.60 | 61.60 | 3,324 |
| Jul 09, 2024 | 60.00 | 61.67 | 60.00 | 61.67 | 61.67 | 4,614 |
| Jul 08, 2024 | 59.93 | 60.47 | 59.60 | 60.47 | 60.47 | 2,901 |
| Jul 05, 2024 | 59.07 | 60.07 | 59.07 | 60.00 | 60.00 | 2,421 |
| Jul 04, 2024 | 61.47 | 61.60 | 59.13 | 59.33 | 59.33 | 5,574 |
| Jul 03, 2024 | 60.00 | 61.13 | 59.60 | 60.87 | 60.87 | 4,668 |
| Jul 02, 2024 | 61.00 | 61.00 | 57.80 | 59.67 | 59.67 | 4,965 |
| Jul 01, 2024 | 62.87 | 63.00 | 60.67 | 60.67 | 60.67 | 4,797 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.