Einhell Germany AG (0N9F.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:55PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 154.60 | 154.60 | 154.58 | 154.58 | 154.58 | 11 |
| 22 Apr 2024 | 157.20 | 157.20 | 154.18 | 154.18 | 154.18 | 9 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | 23 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 09 Apr 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | 11 |
| 08 Apr 2024 | 158.80 | 158.80 | 157.00 | 157.00 | 157.00 | 79 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | 10 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 154.40 | 157.00 | 154.40 | 154.42 | 154.42 | 2 |
| 28 Mar 2024 | 152.02 | 153.00 | 152.02 | 153.00 | 153.00 | 33 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 153.00 | 153.00 | 150.20 | 150.20 | 150.20 | 3 |
| 22 Mar 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 19 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 06 Mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 05 Mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 04 Mar 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 3 |
| 01 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 7 |
| 29 Feb 2024 | 153.80 | 154.60 | 153.80 | 154.60 | 154.60 | 31 |
| 28 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 3 |
| 27 Feb 2024 | 153.20 | 153.20 | 151.20 | 151.20 | 151.20 | 34 |
| 26 Feb 2024 | 152.80 | 152.80 | 150.40 | 152.80 | 152.80 | 4 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 3 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 141.40 | 141.40 | 139.00 | 139.00 | 139.00 | 5 |
| 19 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 149.80 | 150.80 | 149.80 | 150.80 | 150.80 | 11 |
| 09 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4 |
| 08 Feb 2024 | 154.80 | 154.80 | 152.00 | 152.00 | 152.00 | 5 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 151.00 | 152.00 | 151.00 | 151.20 | 151.20 | 5 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 4 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 3 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 5 |
| 19 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 30 |
| 18 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 33 |
| 17 Jan 2024 | 161.40 | 161.60 | 160.66 | 160.66 | 160.66 | 311 |
| 16 Jan 2024 | 160.00 | 161.00 | 159.72 | 160.64 | 160.64 | 118 |
| 15 Jan 2024 | 162.40 | 162.40 | 161.24 | 161.24 | 161.24 | 61 |
| 12 Jan 2024 | 159.20 | 160.60 | 159.20 | 160.05 | 160.05 | 366 |
| 11 Jan 2024 | 162.60 | 162.60 | 158.20 | 160.12 | 160.12 | 194 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 159.20 | 159.20 | 158.59 | 158.59 | 158.59 | 3 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 164.00 | 164.00 | 163.60 | 164.00 | 164.00 | 80 |
| 04 Jan 2024 | 163.60 | 163.60 | 163.54 | 163.54 | 163.54 | 14 |
| 03 Jan 2024 | 165.80 | 165.80 | 164.29 | 164.29 | 164.29 | 14 |
| 02 Jan 2024 | 165.00 | 165.20 | 163.20 | 163.20 | 163.20 | 1 |
| 29 Dec 2023 | 164.40 | 165.00 | 164.40 | 165.00 | 165.00 | 11 |
| 28 Dec 2023 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 22 |
| 27 Dec 2023 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 22 Dec 2023 | 162.00 | 162.82 | 162.00 | 162.82 | 162.82 | 95 |
| 21 Dec 2023 | 161.20 | 161.33 | 161.10 | 161.10 | 161.10 | 440 |
| 20 Dec 2023 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | 69 |
| 19 Dec 2023 | 161.04 | 161.04 | 160.81 | 160.81 | 160.81 | 487 |
| 18 Dec 2023 | 158.86 | 159.13 | 158.86 | 159.13 | 159.13 | 189 |
| 15 Dec 2023 | 159.60 | 160.03 | 159.40 | 160.03 | 160.03 | 263 |
| 14 Dec 2023 | 158.00 | 158.06 | 158.00 | 158.06 | 158.06 | 142 |
| 13 Dec 2023 | 156.01 | 156.01 | 155.78 | 155.78 | 155.78 | 598 |
| 12 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1 |
| 11 Dec 2023 | 158.00 | 158.00 | 157.40 | 157.40 | 157.40 | - |
| 08 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 71 |
| 07 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 155 |
| 06 Dec 2023 | 158.80 | 158.80 | 158.60 | 158.60 | 158.60 | 17 |
| 05 Dec 2023 | 154.58 | 160.00 | 154.40 | 155.02 | 155.02 | 202 |
| 04 Dec 2023 | 153.00 | 155.00 | 153.00 | 154.63 | 154.63 | 55 |
| 01 Dec 2023 | 160.00 | 160.00 | 153.98 | 154.60 | 154.60 | 438 |
| 30 Nov 2023 | 158.60 | 159.60 | 155.00 | 156.96 | 156.96 | 1,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.