Einhell Germany AG (EIN3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 174.60 | 176.20 | 173.80 | 175.00 | 175.00 | 710 |
| 13 June 2024 | 179.80 | 180.00 | 176.00 | 176.20 | 176.20 | 1,063 |
| 12 June 2024 | 176.40 | 180.00 | 176.20 | 178.80 | 178.80 | 832 |
| 11 June 2024 | 175.00 | 178.80 | 174.60 | 178.80 | 178.80 | 476 |
| 10 June 2024 | 178.80 | 179.20 | 175.00 | 176.80 | 176.80 | 1,384 |
| 07 June 2024 | 178.00 | 179.40 | 177.00 | 179.20 | 179.20 | 2,161 |
| 06 June 2024 | 176.00 | 179.40 | 173.00 | 179.40 | 179.40 | 2,292 |
| 05 June 2024 | 173.40 | 176.00 | 173.40 | 175.80 | 175.80 | 1,295 |
| 04 June 2024 | 174.80 | 176.00 | 174.80 | 175.60 | 175.60 | 2,065 |
| 03 June 2024 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1,066 |
| 31 May 2024 | 173.00 | 173.00 | 170.20 | 172.80 | 172.80 | 1,949 |
| 30 May 2024 | 172.40 | 173.00 | 171.00 | 173.00 | 173.00 | 264 |
| 29 May 2024 | 173.40 | 174.80 | 171.60 | 173.00 | 173.00 | 2,812 |
| 28 May 2024 | 170.00 | 174.00 | 168.00 | 173.40 | 173.40 | 1,019 |
| 27 May 2024 | 173.00 | 174.00 | 168.80 | 169.00 | 169.00 | 1,321 |
| 24 May 2024 | 171.00 | 173.20 | 165.60 | 173.20 | 173.20 | 2,078 |
| 23 May 2024 | 172.20 | 172.20 | 169.40 | 171.40 | 171.40 | 910 |
| 22 May 2024 | 165.00 | 174.00 | 164.80 | 172.00 | 172.00 | 3,803 |
| 21 May 2024 | 164.00 | 165.00 | 163.20 | 164.00 | 164.00 | 1,052 |
| 20 May 2024 | 163.40 | 165.00 | 163.40 | 163.80 | 163.80 | 81 |
| 17 May 2024 | 163.00 | 165.00 | 161.20 | 165.00 | 165.00 | 694 |
| 16 May 2024 | 162.40 | 165.00 | 162.20 | 163.00 | 163.00 | 901 |
| 15 May 2024 | 157.20 | 163.80 | 156.80 | 163.80 | 163.80 | 1,729 |
| 14 May 2024 | 157.40 | 157.60 | 148.00 | 154.20 | 154.20 | 2,021 |
| 13 May 2024 | 160.60 | 160.60 | 157.60 | 158.00 | 158.00 | 342 |
| 10 May 2024 | 160.60 | 160.60 | 159.00 | 160.00 | 160.00 | 195 |
| 09 May 2024 | 160.40 | 160.40 | 157.80 | 160.20 | 160.20 | 252 |
| 08 May 2024 | 159.80 | 161.40 | 159.00 | 160.40 | 160.40 | 1,108 |
| 07 May 2024 | 160.60 | 160.60 | 157.80 | 160.00 | 160.00 | 646 |
| 06 May 2024 | 162.00 | 162.00 | 159.60 | 159.60 | 159.60 | 219 |
| 03 May 2024 | 161.00 | 162.00 | 160.20 | 162.00 | 162.00 | 69 |
| 02 May 2024 | 163.00 | 163.00 | 160.40 | 161.00 | 161.00 | 797 |
| 30 Apr 2024 | 157.80 | 161.20 | 157.80 | 161.20 | 161.20 | 1,205 |
| 29 Apr 2024 | 162.00 | 163.80 | 157.80 | 158.00 | 158.00 | 1,236 |
| 26 Apr 2024 | 159.80 | 161.60 | 159.60 | 159.60 | 159.60 | 424 |
| 25 Apr 2024 | 153.80 | 159.60 | 153.80 | 159.60 | 159.60 | 871 |
| 24 Apr 2024 | 155.00 | 160.00 | 152.80 | 156.00 | 156.00 | 1,760 |
| 23 Apr 2024 | 153.40 | 155.20 | 153.00 | 155.00 | 155.00 | 907 |
| 22 Apr 2024 | 154.20 | 154.20 | 153.00 | 153.00 | 153.00 | 659 |
| 19 Apr 2024 | 156.00 | 156.60 | 155.20 | 155.80 | 155.80 | 235 |
| 18 Apr 2024 | 156.20 | 157.00 | 155.00 | 155.80 | 155.80 | 591 |
| 17 Apr 2024 | 156.00 | 158.60 | 156.00 | 156.00 | 156.00 | 174 |
| 16 Apr 2024 | 157.60 | 158.60 | 156.40 | 157.00 | 157.00 | 923 |
| 15 Apr 2024 | 156.80 | 159.00 | 156.00 | 158.60 | 158.60 | 895 |
| 12 Apr 2024 | 156.20 | 159.20 | 156.20 | 158.00 | 158.00 | 508 |
| 11 Apr 2024 | 157.00 | 160.00 | 157.00 | 157.80 | 157.80 | 676 |
| 10 Apr 2024 | 156.00 | 158.80 | 156.00 | 158.60 | 158.60 | 1,331 |
| 09 Apr 2024 | 156.00 | 156.80 | 156.00 | 156.00 | 156.00 | 535 |
| 08 Apr 2024 | 159.00 | 159.00 | 156.20 | 157.00 | 157.00 | 1,556 |
| 05 Apr 2024 | 159.00 | 160.00 | 158.80 | 160.00 | 160.00 | 217 |
| 04 Apr 2024 | 160.00 | 160.60 | 156.00 | 157.60 | 157.60 | 1,101 |
| 03 Apr 2024 | 156.20 | 161.60 | 155.20 | 161.60 | 161.60 | 1,210 |
| 02 Apr 2024 | 153.00 | 157.00 | 152.80 | 156.00 | 156.00 | 2,471 |
| 28 Mar 2024 | 152.00 | 153.60 | 151.20 | 153.00 | 153.00 | 1,432 |
| 27 Mar 2024 | 149.80 | 152.00 | 149.00 | 151.00 | 151.00 | 1,883 |
| 26 Mar 2024 | 150.00 | 150.80 | 148.60 | 149.80 | 149.80 | 1,522 |
| 25 Mar 2024 | 150.00 | 150.40 | 150.00 | 150.00 | 150.00 | 906 |
| 22 Mar 2024 | 151.60 | 152.40 | 150.20 | 151.40 | 151.40 | 148 |
| 21 Mar 2024 | 148.00 | 151.20 | 147.80 | 150.80 | 150.80 | 763 |
| 20 Mar 2024 | 148.20 | 150.20 | 147.80 | 148.60 | 148.60 | 5,117 |
| 19 Mar 2024 | 148.40 | 148.80 | 148.00 | 148.00 | 148.00 | 1,504 |
| 18 Mar 2024 | 150.20 | 150.20 | 148.00 | 148.40 | 148.40 | 502 |
| 15 Mar 2024 | 154.60 | 154.60 | 151.60 | 151.60 | 151.60 | 136 |
| 14 Mar 2024 | 152.60 | 155.00 | 152.60 | 153.00 | 153.00 | 898 |
| 13 Mar 2024 | 149.00 | 151.60 | 148.00 | 151.60 | 151.60 | 1,091 |
| 12 Mar 2024 | 149.60 | 149.60 | 149.00 | 149.20 | 149.20 | 273 |
| 11 Mar 2024 | 148.20 | 150.20 | 148.20 | 149.40 | 149.40 | 1,513 |
| 08 Mar 2024 | 148.20 | 150.00 | 148.00 | 149.40 | 149.40 | 1,100 |
| 07 Mar 2024 | 148.00 | 150.00 | 148.00 | 148.80 | 148.80 | 552 |
| 06 Mar 2024 | 146.60 | 148.80 | 146.60 | 148.80 | 148.80 | 155 |
| 05 Mar 2024 | 148.60 | 148.60 | 148.00 | 148.00 | 148.00 | 188 |
| 04 Mar 2024 | 150.80 | 151.00 | 148.80 | 149.60 | 149.60 | 171 |
| 01 Mar 2024 | 153.20 | 154.20 | 149.40 | 149.40 | 149.40 | 239 |
| 29 Feb 2024 | 155.00 | 155.00 | 152.40 | 154.60 | 154.60 | 1,837 |
| 28 Feb 2024 | 148.40 | 153.40 | 148.40 | 152.40 | 152.40 | 661 |
| 27 Feb 2024 | 153.00 | 153.00 | 151.20 | 151.20 | 151.20 | 1,503 |
| 26 Feb 2024 | 147.80 | 153.00 | 147.80 | 152.80 | 152.80 | 1,379 |
| 23 Feb 2024 | 143.40 | 146.60 | 143.40 | 146.60 | 146.60 | 642 |
| 22 Feb 2024 | 143.80 | 144.60 | 141.00 | 143.80 | 143.80 | 1,230 |
| 21 Feb 2024 | 138.00 | 142.40 | 137.00 | 142.40 | 142.40 | 746 |
| 20 Feb 2024 | 144.20 | 146.20 | 139.00 | 139.00 | 139.00 | 1,513 |
| 19 Feb 2024 | 148.00 | 148.60 | 145.80 | 145.80 | 145.80 | 201 |
| 16 Feb 2024 | 150.80 | 152.00 | 150.00 | 150.00 | 150.00 | 1,487 |
| 15 Feb 2024 | 151.00 | 151.60 | 148.00 | 150.40 | 150.40 | 2,648 |
| 14 Feb 2024 | 150.40 | 151.00 | 150.00 | 150.00 | 150.00 | 979 |
| 13 Feb 2024 | 149.80 | 150.80 | 149.80 | 150.80 | 150.80 | 482 |
| 12 Feb 2024 | 149.20 | 150.80 | 148.00 | 150.80 | 150.80 | 1,841 |
| 09 Feb 2024 | 152.00 | 152.20 | 146.60 | 149.00 | 149.00 | 1,628 |
| 08 Feb 2024 | 153.80 | 157.00 | 152.00 | 152.00 | 152.00 | 762 |
| 07 Feb 2024 | 151.00 | 153.80 | 151.00 | 153.80 | 153.80 | 625 |
| 06 Feb 2024 | 152.00 | 152.00 | 147.80 | 151.20 | 151.20 | 886 |
| 05 Feb 2024 | 152.00 | 154.60 | 151.20 | 152.00 | 152.00 | 1,382 |
| 02 Feb 2024 | 157.40 | 158.60 | 152.00 | 153.20 | 153.20 | 532 |
| 01 Feb 2024 | 159.00 | 160.20 | 155.40 | 158.80 | 158.80 | 1,105 |
| 31 Jan 2024 | 156.00 | 157.00 | 151.80 | 156.00 | 156.00 | 2,453 |
| 30 Jan 2024 | 153.80 | 158.60 | 153.80 | 156.00 | 156.00 | 2,758 |
| 29 Jan 2024 | 160.40 | 160.40 | 151.60 | 153.20 | 153.20 | 2,263 |
| 26 Jan 2024 | 160.00 | 161.80 | 159.00 | 161.60 | 161.60 | 370 |
| 25 Jan 2024 | 155.20 | 161.80 | 155.00 | 159.00 | 159.00 | 786 |
| 24 Jan 2024 | 157.00 | 157.80 | 155.60 | 155.60 | 155.60 | 390 |
| *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.