XETRA - Delayed Quote EUR

Einhell Germany AG (EIN.DE)

Compare
64.00 -1.10 (-1.69%)
At close: November 15 at 5:36 PM GMT+1
Currency in EUR
Download
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 8, 2024 65.90 66.20 65.60 65.60 65.60 4,284
Nov 7, 2024 66.20 67.80 65.60 66.20 66.20 1,346
Nov 6, 2024 67.10 67.90 66.00 66.00 66.00 2,439
Nov 5, 2024 66.20 68.00 66.20 66.80 66.80 3,752
Nov 4, 2024 65.60 66.90 65.60 66.30 66.30 3,515
Nov 1, 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 9, 2024 57.20 57.40 56.20 56.40 56.40 1,047
Oct 8, 2024 57.40 57.40 57.40 57.40 57.40 -
Oct 7, 2024 58.40 58.90 57.30 57.40 57.40 5,697
Oct 4, 2024 57.50 58.90 57.40 58.90 58.90 1,669
Oct 3, 2024 58.20 59.90 58.20 58.80 58.80 4,218
Oct 2, 2024 59.90 59.90 55.80 57.80 57.80 4,379
Oct 1, 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 9, 2024 59.00 60.40 57.50 57.90 57.90 699
Sep 6, 2024 61.00 61.00 58.40 59.70 59.70 2,555
Sep 5, 2024 59.90 61.10 59.20 60.80 60.80 2,256
Sep 4, 2024 57.90 60.00 57.90 59.50 59.50 868
Sep 3, 2024 61.00 61.40 59.20 59.80 59.80 941
Sep 2, 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 9, 2024 56.80 58.90 56.80 57.90 57.90 2,824
Aug 8, 2024 56.73 57.90 54.00 55.60 55.60 3,652
Aug 7, 2024 60.86 60.86 54.50 57.58 57.58 4,317
Aug 6, 2024 3:1 Stock Splits
Aug 6, 2024 55.70 60.20 55.70 60.20 60.20 2,921
Aug 5, 2024 54.13 56.00 51.87 55.67 55.67 16,905
Aug 2, 2024 58.00 58.73 57.07 57.73 57.73 3,990
Aug 1, 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 9, 2024 60.00 61.67 60.00 61.67 61.67 4,614
Jul 8, 2024 59.93 60.47 59.60 60.47 60.47 2,901
Jul 5, 2024 59.07 60.07 59.07 60.00 60.00 2,421
Jul 4, 2024 61.47 61.60 59.13 59.33 59.33 5,574
Jul 3, 2024 60.00 61.13 59.60 60.87 60.87 4,668
Jul 2, 2024 61.00 61.00 57.80 59.67 59.67 4,965
Jul 1, 2024 0.97 Dividend
Jul 1, 2024 62.87 63.00 60.67 60.67 60.67 4,797
Jun 28, 2024 62.33 63.33 62.07 62.53 61.57 3,561
Jun 27, 2024 61.13 61.13 61.13 61.13 60.19 -
Jun 26, 2024 60.67 61.33 60.00 61.13 60.19 8,283
Jun 25, 2024 60.00 60.67 59.20 60.27 59.34 8,808
Jun 24, 2024 58.67 60.00 58.60 60.00 59.07 21,030
Jun 21, 2024 58.07 59.67 58.07 58.53 57.63 3,294
Jun 20, 2024 56.67 58.67 56.67 58.47 57.56 4,671
Jun 19, 2024 56.67 56.67 56.27 56.67 55.79 1,311
Jun 18, 2024 56.40 56.40 56.40 56.40 55.53 -
Jun 17, 2024 58.93 59.60 56.20 56.40 55.53 4,875
Jun 14, 2024 58.20 58.73 57.93 58.33 57.43 2,130
Jun 13, 2024 59.93 60.00 58.67 58.73 57.83 3,189
Jun 12, 2024 58.80 60.00 58.73 59.60 58.68 2,496
Jun 11, 2024 58.33 59.60 58.20 59.60 58.68 1,428
Jun 10, 2024 59.60 59.73 58.33 58.93 58.02 4,152
Jun 7, 2024 59.33 59.80 59.00 59.73 58.81 6,483
Jun 6, 2024 58.67 59.80 57.67 59.80 58.88 6,876
Jun 5, 2024 57.80 58.67 57.80 58.60 57.69 3,885
Jun 4, 2024 58.27 58.67 58.27 58.53 57.63 6,195
Jun 3, 2024 58.00 58.00 57.33 58.00 57.10 3,198
May 31, 2024 57.67 57.67 56.73 57.60 56.71 5,847
May 30, 2024 57.47 57.67 57.00 57.67 56.78 792
May 29, 2024 57.80 58.27 57.20 57.67 56.78 8,436
May 28, 2024 56.67 58.00 56.00 57.80 56.91 3,057
May 27, 2024 57.67 58.00 56.27 56.33 55.46 3,963
May 24, 2024 57.00 57.73 55.20 57.73 56.84 6,234
May 23, 2024 57.40 57.40 56.47 57.13 56.25 2,730
May 22, 2024 55.00 58.00 54.93 57.33 56.45 11,409
May 21, 2024 54.67 55.00 54.40 54.67 53.82 3,156
May 20, 2024 54.47 55.00 54.47 54.60 53.76 243
May 17, 2024 54.33 55.00 53.73 55.00 54.15 2,082
May 16, 2024 54.13 55.00 54.07 54.33 53.49 2,703
May 15, 2024 52.40 54.60 52.27 54.60 53.76 5,187
May 14, 2024 52.47 52.53 49.33 51.40 50.61 6,063
May 13, 2024 53.53 53.53 52.53 52.67 51.85 1,026
May 10, 2024 53.53 53.53 53.00 53.33 52.51 585
May 9, 2024 53.47 53.47 52.60 53.40 52.57 756
May 8, 2024 53.27 53.80 53.00 53.47 52.64 3,324
May 7, 2024 53.53 53.53 52.60 53.33 52.51 1,938
May 6, 2024 54.00 54.00 53.20 53.20 52.38 657
May 3, 2024 53.67 54.00 53.40 54.00 53.17 207
May 2, 2024 54.33 54.33 53.47 53.67 52.84 2,391
Apr 30, 2024 52.60 53.73 52.60 53.73 52.90 3,615
Apr 29, 2024 54.00 54.60 52.60 52.67 51.85 3,708
Apr 26, 2024 53.27 53.87 53.20 53.20 52.38 1,272
Apr 25, 2024 51.27 53.20 51.27 53.20 52.38 2,613
Apr 24, 2024 51.67 53.33 50.93 52.00 51.20 5,280
Apr 23, 2024 51.13 51.73 51.00 51.67 50.87 2,721
Apr 22, 2024 51.40 51.40 51.00 51.00 50.21 1,977
Apr 19, 2024 52.00 52.20 51.73 51.93 51.13 705
Apr 18, 2024 52.07 52.33 51.67 51.93 51.13 1,773
Apr 17, 2024 52.00 52.87 52.00 52.00 51.20 522
Apr 16, 2024 52.53 52.87 52.13 52.33 51.52 2,769
Apr 15, 2024 52.27 53.00 52.00 52.87 52.05 2,685
Apr 12, 2024 52.07 53.07 52.07 52.67 51.85 1,524
Apr 11, 2024 52.33 53.33 52.33 52.60 51.79 2,028
Apr 10, 2024 52.00 52.93 52.00 52.87 52.05 3,993
Apr 9, 2024 52.00 52.27 52.00 52.00 51.20 1,605
Apr 8, 2024 53.00 53.00 52.07 52.33 51.52 4,668
Apr 5, 2024 53.00 53.33 52.93 53.33 52.51 651
Apr 4, 2024 53.33 53.53 52.00 52.53 51.72 3,303
Apr 3, 2024 52.07 53.87 51.73 53.87 53.03 3,630
Apr 2, 2024 51.00 52.33 50.93 52.00 51.20 7,413
Mar 28, 2024 50.67 51.20 50.40 51.00 50.21 4,296
Mar 27, 2024 49.93 50.67 49.67 50.33 49.56 5,649
Mar 26, 2024 50.00 50.27 49.53 49.93 49.16 4,566
Mar 25, 2024 50.00 50.13 50.00 50.00 49.23 2,718
Mar 22, 2024 50.53 50.80 50.07 50.47 49.69 444
Mar 21, 2024 49.33 50.40 49.27 50.27 49.49 2,289
Mar 20, 2024 49.40 50.07 49.27 49.53 48.77 15,351
Mar 19, 2024 49.47 49.60 49.33 49.33 48.57 4,512
Mar 18, 2024 50.07 50.07 49.33 49.47 48.70 1,506
Mar 15, 2024 51.53 51.53 50.53 50.53 49.75 408
Mar 14, 2024 50.87 51.67 50.87 51.00 50.21 2,694
Mar 13, 2024 49.67 50.53 49.33 50.53 49.75 3,273
Mar 12, 2024 49.87 49.87 49.67 49.73 48.96 819
Mar 11, 2024 49.40 50.07 49.40 49.80 49.03 4,539
Mar 8, 2024 49.40 50.00 49.33 49.80 49.03 3,300
Mar 7, 2024 49.33 50.00 49.33 49.60 48.83 1,656
Mar 6, 2024 48.87 49.60 48.87 49.60 48.83 465
Mar 5, 2024 49.53 49.53 49.33 49.33 48.57 564
Mar 4, 2024 50.27 50.33 49.60 49.87 49.10 513
Mar 1, 2024 51.07 51.40 49.80 49.80 49.03 717
Feb 29, 2024 51.67 51.67 50.80 51.53 50.74 5,511
Feb 28, 2024 49.47 51.13 49.47 50.80 50.01 1,983
Feb 27, 2024 51.00 51.00 50.40 50.40 49.62 4,509
Feb 26, 2024 49.27 51.00 49.27 50.93 50.15 4,137
Feb 23, 2024 47.80 48.87 47.80 48.87 48.11 1,926
Feb 22, 2024 47.93 48.20 47.00 47.93 47.19 3,690
Feb 21, 2024 46.00 47.47 45.67 47.47 46.73 2,238
Feb 20, 2024 48.07 48.73 46.33 46.33 45.62 4,539
Feb 19, 2024 49.33 49.53 48.60 48.60 47.85 603
Feb 16, 2024 50.27 50.67 50.00 50.00 49.23 4,461
Feb 15, 2024 50.33 50.53 49.33 50.13 49.36 7,944
Feb 14, 2024 50.13 50.33 50.00 50.00 49.23 2,937
Feb 13, 2024 49.93 50.27 49.93 50.27 49.49 1,446
Feb 12, 2024 49.73 50.27 49.33 50.27 49.49 5,523
Feb 9, 2024 50.67 50.73 48.87 49.67 48.90 4,884
Feb 8, 2024 51.27 52.33 50.67 50.67 49.88 2,286
Feb 7, 2024 50.33 51.27 50.33 51.27 50.47 1,875
Feb 6, 2024 50.67 50.67 49.27 50.40 49.62 2,658
Feb 5, 2024 50.67 51.53 50.40 50.67 49.88 4,146
Feb 2, 2024 52.47 52.87 50.67 51.07 50.28 1,596
Feb 1, 2024 53.00 53.40 51.80 52.93 52.12 3,315
Jan 31, 2024 52.00 52.33 50.60 52.00 51.20 7,359
Jan 30, 2024 51.27 52.87 51.27 52.00 51.20 8,274
Jan 29, 2024 53.47 53.47 50.53 51.07 50.28 6,789
Jan 26, 2024 53.33 53.93 53.00 53.87 53.03 1,110
Jan 25, 2024 51.73 53.93 51.67 53.00 52.18 2,358
Jan 24, 2024 52.33 52.60 51.87 51.87 51.06 1,170
Jan 23, 2024 51.67 52.80 51.67 52.80 51.98 696
Jan 22, 2024 52.47 52.73 51.87 51.87 51.06 3,255
Jan 19, 2024 53.93 53.93 51.67 52.47 51.66 1,971
Jan 18, 2024 52.87 52.93 52.33 52.67 51.85 1,248
Jan 17, 2024 54.20 54.20 51.87 51.87 51.06 4,335
Jan 16, 2024 53.33 53.80 53.20 53.80 52.97 1,353
Jan 15, 2024 54.13 54.27 53.27 53.93 53.10 963
Jan 12, 2024 52.80 53.60 52.73 53.40 52.57 2,958
Jan 11, 2024 53.33 53.80 52.60 53.27 52.44 2,892
Jan 10, 2024 52.87 52.87 52.87 52.87 52.05 66
Jan 9, 2024 53.13 53.47 52.87 52.87 52.05 1,062
Jan 8, 2024 54.40 54.40 53.53 53.53 52.71 1,152
Jan 5, 2024 54.33 54.80 54.33 54.53 53.69 9,498
Jan 4, 2024 54.53 55.07 54.33 54.80 53.95 15,897
Jan 3, 2024 54.60 54.87 54.40 54.40 53.56 14,865
Jan 2, 2024 55.00 55.00 54.40 55.00 54.15 2,016
Dec 29, 2023 54.13 55.00 54.00 55.00 54.15 4,731
Dec 28, 2023 54.60 55.00 53.80 53.80 52.97 1,608
Dec 27, 2023 53.80 54.80 53.33 54.07 53.23 3,348
Dec 22, 2023 54.00 54.60 53.73 54.60 53.76 1,422
Dec 21, 2023 52.80 54.87 52.80 54.07 53.23 3,942
Dec 20, 2023 53.67 54.00 53.33 54.00 53.17 2,208
Dec 19, 2023 53.33 53.80 53.27 53.67 52.84 5,067
Dec 18, 2023 53.33 53.53 52.27 53.00 52.18 2,694
Dec 15, 2023 53.20 53.67 52.67 53.67 52.84 5,028
Dec 14, 2023 52.40 53.00 52.40 52.53 51.72 2,247
Dec 13, 2023 53.27 53.27 51.53 52.20 51.39 4,266
Dec 12, 2023 53.00 53.00 52.33 52.93 52.12 1,698
Dec 11, 2023 52.33 53.27 52.33 53.00 52.18 633
Dec 8, 2023 52.67 53.00 52.33 52.93 52.12 2,307
Dec 7, 2023 52.93 53.00 52.33 52.60 51.79 1,503
Dec 6, 2023 52.87 52.93 52.47 52.47 51.66 459
Dec 5, 2023 51.60 53.33 51.47 53.33 52.51 4,326
Dec 4, 2023 51.53 51.67 51.53 51.60 50.80 486
Dec 1, 2023 52.73 52.73 50.67 51.27 50.47 4,053
Nov 30, 2023 52.00 53.33 51.53 53.27 52.44 12,357
Nov 29, 2023 52.67 52.93 50.87 52.33 51.52 4,983
Nov 28, 2023 52.00 52.93 51.73 52.60 51.79 1,377
Nov 27, 2023 51.87 52.80 50.93 52.00 51.20 7,791
Nov 24, 2023 51.93 52.60 51.93 52.40 51.59 489
Nov 23, 2023 50.00 52.40 50.00 52.40 51.59 7,857
Nov 22, 2023 49.27 50.00 48.93 50.00 49.23 1,272
Nov 21, 2023 49.33 49.60 48.87 49.00 48.24 1,950
Nov 20, 2023 48.87 49.40 48.53 49.40 48.64 1,887
Nov 17, 2023 48.80 49.33 48.47 49.33 48.57 2,625
Nov 16, 2023 48.33 49.67 48.33 48.93 48.18 5,790
Nov 15, 2023 48.33 48.33 47.00 48.00 47.26 3,597

Related Tickers