XETRA - Delayed Quote EUR

Einhell Germany AG (EIN.DE)

66.10

+1.50

+(2.32%)

At close: 5:36:22 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	64.40	66.50	64.40	66.10	66.10	3,561
Apr 25, 2025	63.40	66.40	63.40	64.60	64.60	3,819
Apr 24, 2025	62.20	63.60	62.20	62.90	62.90	884
Apr 23, 2025	60.30	63.00	60.30	62.80	62.80	2,271
Apr 22, 2025	62.50	62.50	60.60	60.70	60.70	2,657
Apr 17, 2025	63.80	63.90	62.60	62.60	62.60	804
Apr 16, 2025	62.50	63.00	62.20	63.00	63.00	109
Apr 15, 2025	62.90	62.90	62.90	62.90	62.90	-
Apr 14, 2025	61.40	63.80	60.50	62.90	62.90	4,732
Apr 11, 2025	59.20	61.60	59.20	60.70	60.70	1,539
Apr 10, 2025	59.90	59.90	57.00	59.10	59.10	6,692
Apr 9, 2025	59.60	59.60	55.00	56.40	56.40	5,212
Apr 8, 2025	58.20	59.20	57.30	57.80	57.80	1,639
Apr 7, 2025	53.80	59.40	53.40	59.40	59.40	9,116
Apr 4, 2025	60.00	60.20	53.90	58.00	58.00	12,076
Apr 3, 2025	62.60	64.00	59.20	61.00	61.00	10,752
Apr 2, 2025	64.60	64.60	63.70	64.00	64.00	1,071
Apr 1, 2025	65.10	65.60	64.50	64.60	64.60	1,704
Mar 31, 2025	65.70	65.70	63.40	64.50	64.50	4,197
Mar 28, 2025	66.30	66.30	66.10	66.10	66.10	126
Mar 27, 2025	66.20	66.50	65.90	65.90	65.90	711
Mar 26, 2025	66.70	67.00	65.60	65.60	65.60	752
Mar 25, 2025	66.40	66.50	65.80	66.10	66.10	-
Mar 24, 2025	64.70	64.70	64.70	64.70	64.70	-
Mar 21, 2025	66.50	66.50	64.60	64.70	64.70	3,713
Mar 20, 2025	66.80	67.00	65.60	66.20	66.20	2,139
Mar 19, 2025	65.40	66.80	65.40	66.50	66.50	6,002
Mar 18, 2025	65.60	65.60	65.00	65.30	65.30	1,509
Mar 17, 2025	65.30	65.30	65.30	65.30	65.30	-
Mar 14, 2025	64.00	65.50	64.00	65.30	65.30	853
Mar 13, 2025	64.70	65.10	63.70	63.90	63.90	1,888
Mar 12, 2025	65.40	65.70	65.30	65.70	65.70	528
Mar 11, 2025	65.80	65.80	65.30	65.40	65.40	1,201
Mar 10, 2025	64.70	65.80	64.50	65.60	65.60	2,343
Mar 7, 2025	64.50	65.60	63.10	65.20	65.20	2,898
Mar 6, 2025	65.30	66.30	63.90	63.90	63.90	2,740
Mar 5, 2025	64.90	65.20	64.20	64.70	64.70	770
Mar 4, 2025	65.10	66.20	63.70	63.70	63.70	3,608
Mar 3, 2025	63.30	65.10	63.30	64.80	64.80	5,868
Feb 28, 2025	65.70	66.10	64.80	65.00	65.00	3,636
Feb 27, 2025	66.00	66.50	64.80	65.00	65.00	2,488
Feb 26, 2025	62.50	66.10	62.10	65.60	65.60	13,976
Feb 25, 2025	62.90	63.50	62.60	62.60	62.60	686
Feb 24, 2025	63.80	64.20	63.50	63.50	63.50	592
Feb 21, 2025	62.00	63.70	62.00	63.50	63.50	3,016
Feb 20, 2025	65.30	65.80	62.50	62.50	62.50	3,653
Feb 19, 2025	66.40	66.40	65.10	65.10	65.10	1,206
Feb 18, 2025	65.00	65.00	65.00	65.00	65.00	-
Feb 17, 2025	65.50	65.50	64.40	65.00	65.00	1,102
Feb 14, 2025	65.90	65.90	64.70	64.70	64.70	998
Feb 13, 2025	66.40	67.00	65.40	65.40	65.40	993
Feb 12, 2025	65.30	65.90	65.00	65.80	65.80	823
Feb 11, 2025	65.40	65.40	64.30	65.00	65.00	513
Feb 10, 2025	64.70	64.70	64.70	64.70	64.70	-
Feb 7, 2025	68.00	68.00	64.70	64.70	64.70	2,514
Feb 6, 2025	66.90	68.40	66.80	67.30	67.30	1,340
Feb 5, 2025	68.60	68.60	65.70	66.30	66.30	1,961
Feb 4, 2025	64.20	68.20	64.00	68.20	68.20	4,740
Feb 3, 2025	63.30	65.20	63.20	65.00	65.00	2,921
Jan 31, 2025	63.00	63.40	62.40	63.40	63.40	1,080
Jan 30, 2025	62.10	63.10	60.90	62.60	62.60	2,674
Jan 29, 2025	63.00	63.00	62.20	62.20	62.20	554
Jan 28, 2025	63.00	63.00	62.30	62.80	62.80	1,095
Jan 27, 2025	65.00	65.00	62.40	62.70	62.70	1,228
Jan 24, 2025	61.00	61.00	61.00	61.00	61.00	-
Jan 23, 2025	61.30	62.40	60.60	61.00	61.00	6,060
Jan 22, 2025	61.80	61.80	60.30	60.90	60.90	2,854
Jan 21, 2025	63.50	63.50	63.50	63.50	63.50	-
Jan 20, 2025	63.50	63.50	63.50	63.50	63.50	-
Jan 17, 2025	63.50	63.50	63.50	63.50	63.50	-
Jan 16, 2025	63.90	64.20	63.00	63.50	63.50	1,593
Jan 15, 2025	62.50	64.10	61.70	64.10	64.10	2,445
Jan 14, 2025	62.50	62.50	60.60	61.50	61.50	3,761
Jan 13, 2025	64.10	64.10	62.00	62.00	62.00	3,388
Jan 10, 2025	65.60	65.60	63.50	64.00	64.00	1,437
Jan 9, 2025	63.60	64.40	63.60	64.40	64.40	1,257
Jan 8, 2025	64.00	64.00	64.00	64.00	64.00	-
Jan 7, 2025	64.00	64.40	63.50	64.00	64.00	2,702
Jan 6, 2025	63.80	64.40	63.70	64.10	64.10	1,080
Jan 3, 2025	64.00	64.30	63.20	63.80	63.80	1,412
Jan 2, 2025	63.60	64.20	63.20	64.20	64.20	1,450
Dec 30, 2024	62.80	62.80	62.80	62.80	62.80	-
Dec 27, 2024	62.10	63.10	61.70	62.80	62.80	2,666
Dec 23, 2024	62.20	63.00	57.00	63.00	63.00	6,038
Dec 20, 2024	62.60	63.90	61.80	62.90	62.90	5,967
Dec 19, 2024	63.00	63.40	62.40	62.90	62.90	1,389
Dec 18, 2024	63.00	64.00	62.00	63.10	63.10	5,039
Dec 17, 2024	63.50	63.60	62.70	63.00	63.00	3,474
Dec 16, 2024	65.60	65.60	63.10	63.60	63.60	3,754
Dec 13, 2024	64.20	65.60	63.70	65.30	65.30	2,567
Dec 12, 2024	63.80	64.00	63.20	63.50	63.50	2,427
Dec 11, 2024	63.10	63.80	63.00	63.20	63.20	1,031
Dec 10, 2024	64.10	64.10	64.10	64.10	64.10	-
Dec 9, 2024	64.00	64.80	63.30	64.10	64.10	1,482
Dec 6, 2024	64.40	64.60	63.50	63.50	63.50	2,353
Dec 5, 2024	63.40	65.20	63.00	65.00	65.00	3,233
Dec 4, 2024	64.40	64.90	63.00	63.70	63.70	3,066
Dec 3, 2024	63.30	64.80	63.30	63.60	63.60	4,047
Dec 2, 2024	63.10	64.20	63.10	63.60	63.60	782
Nov 29, 2024	63.90	64.60	63.10	63.90	63.90	-
Nov 28, 2024	65.30	65.30	65.30	65.30	65.30	-
Nov 27, 2024	64.50	65.30	64.20	65.30	65.30	1,751
Nov 26, 2024	64.20	65.40	64.20	64.60	64.60	2,731
Nov 25, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 22, 2024	63.10	64.10	62.70	64.10	64.10	1,792
Nov 21, 2024	63.50	65.00	63.10	64.00	64.00	2,487
Nov 20, 2024	63.70	65.00	63.50	63.70	63.70	1,831
Nov 19, 2024	63.60	64.00	63.00	64.00	64.00	4,011
Nov 18, 2024	65.10	65.10	65.10	65.10	65.10	-
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	0.966667 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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Einhell Germany AG (EIN.DE)