Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Einhell Germany AG (EIN3.DE)

167.00
0.00
(0.00%)
At close: August 5 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202563.4066.4063.4064.6064.603,819
Apr 24, 202562.2063.6062.2062.9062.90884
Apr 23, 202560.3063.0060.3062.8062.802,271
Apr 22, 202562.5062.5060.6060.7060.702,657
Apr 17, 202563.8063.9062.6062.6062.60804
Apr 16, 202562.5063.0062.2063.0063.00109
Apr 15, 202563.7063.7062.4062.4062.40486
Apr 14, 202561.4063.8060.5062.9062.904,732
Apr 11, 202559.2061.6059.2060.7060.701,539
Apr 10, 202559.9059.9057.0059.1059.106,692
Apr 9, 202559.6059.6055.0056.4056.405,212
Apr 8, 202558.2059.2057.3057.8057.801,639
Apr 7, 202553.8059.4053.4059.4059.409,116
Apr 4, 202560.0060.2053.9058.0058.0012,076
Apr 3, 202562.6064.0059.2061.0061.0010,752
Apr 2, 202564.6064.6063.7064.0064.001,071
Apr 1, 202565.1065.6064.5064.6064.601,704
Mar 31, 202565.7065.7063.4064.5064.504,197
Mar 28, 202566.3066.3066.1066.1066.10126
Mar 27, 202566.2066.5065.9065.9065.90711
Mar 26, 202566.7067.0065.6065.6065.60752
Mar 25, 202566.4066.5065.8066.1066.101,294
Mar 24, 202565.4066.0064.9066.0066.001,044
Mar 21, 202566.5066.5064.6064.7064.703,713
Mar 20, 202566.8067.0065.6066.2066.202,139
Mar 19, 202565.4066.8065.4066.5066.506,002
Mar 18, 202565.6065.6065.0065.3065.301,509
Mar 17, 202565.5065.5064.5065.0065.001,944
Mar 14, 202564.0065.5064.0065.3065.30853
Mar 13, 202564.7065.1063.7063.9063.901,888
Mar 12, 202565.4065.7065.3065.7065.70528
Mar 11, 202565.8065.8065.3065.4065.401,201
Mar 10, 202564.7065.8064.5065.6065.602,343
Mar 7, 202564.5065.6063.1065.2065.202,898
Mar 6, 202565.3066.3063.9063.9063.902,740
Mar 5, 202564.9065.2064.2064.7064.70770
Mar 4, 202565.1066.2063.7063.7063.703,608
Mar 3, 202563.3065.1063.3064.8064.805,868
Feb 28, 202565.7066.1064.8065.0065.003,636
Feb 27, 202566.0066.5064.8065.0065.002,488
Feb 26, 202562.5066.1062.1065.6065.6013,976
Feb 25, 202562.9063.5062.6062.6062.60686
Feb 24, 202563.8064.2063.5063.5063.50592
Feb 21, 202562.0063.7062.0063.5063.503,016
Feb 20, 202565.3065.8062.5062.5062.503,653
Feb 19, 202566.4066.4065.1065.1065.101,206
Feb 18, 202564.7066.6064.6065.9065.901,328
Feb 17, 202565.5065.5064.4065.0065.001,102
Feb 14, 202565.9065.9064.7064.7064.70998
Feb 13, 202566.4067.0065.4065.4065.40993
Feb 12, 202565.3065.9065.0065.8065.80823
Feb 11, 202565.4065.4064.3065.0065.00513
Feb 10, 202565.2065.2064.6064.8064.802,405
Feb 7, 202568.0068.0064.7064.7064.702,514
Feb 6, 202566.9068.4066.8067.3067.301,340
Feb 5, 202568.6068.6065.7066.3066.301,961
Feb 4, 202564.2068.2064.0068.2068.204,740
Feb 3, 202563.3065.2063.2065.0065.002,921
Jan 31, 202563.0063.4062.4063.4063.401,080
Jan 30, 202562.1063.1060.9062.6062.602,674
Jan 29, 202563.0063.0062.2062.2062.20554
Jan 28, 202563.0063.0062.3062.8062.801,095
Jan 27, 202565.0065.0062.4062.7062.701,228
Jan 24, 202561.5068.6061.5063.9063.9010,605
Jan 23, 202561.3062.4060.6061.0061.006,060
Jan 22, 202561.8061.8060.3060.9060.902,854
Jan 21, 202562.1062.3060.6061.8061.804,732
Jan 20, 202562.2062.2061.3061.6061.602,115
Jan 17, 202563.3063.3062.1062.2062.201,167
Jan 16, 202563.9064.2063.0063.5063.501,593
Jan 15, 202562.5064.1061.7064.1064.102,445
Jan 14, 202562.5062.5060.6061.5061.503,761
Jan 13, 202564.1064.1062.0062.0062.003,388
Jan 10, 202565.6065.6063.5064.0064.001,437
Jan 9, 202563.6064.4063.6064.4064.401,257
Jan 8, 202563.5066.9063.5064.2064.203,758
Jan 7, 202564.0064.4063.5064.0064.002,702
Jan 6, 202563.8064.4063.7064.1064.101,080
Jan 3, 202564.0064.3063.2063.8063.801,412
Jan 2, 202563.6064.2063.2064.2064.201,450
Dec 30, 202462.3063.2062.1063.0063.003,671
Dec 27, 202462.1063.1061.7062.8062.802,666
Dec 23, 202462.2063.0057.0063.0063.006,038
Dec 20, 202462.6063.9061.8062.9062.905,967
Dec 19, 202463.0063.4062.4062.9062.901,389
Dec 18, 202463.0064.0062.0063.1063.105,039
Dec 17, 202463.5063.6062.7063.0063.003,474
Dec 16, 202465.6065.6063.1063.6063.603,754
Dec 13, 202464.2065.6063.7065.3065.302,567
Dec 12, 202463.8064.0063.2063.5063.502,427
Dec 11, 202463.1063.8063.0063.2063.201,031
Dec 10, 202464.2064.2063.4063.6063.60656
Dec 9, 202464.0064.8063.3064.1064.101,482
Dec 6, 202464.4064.6063.5063.5063.502,353
Dec 5, 202463.4065.2063.0065.0065.003,233
Dec 4, 202464.4064.9063.0063.7063.703,066
Dec 3, 202463.3064.8063.3063.6063.604,047
Dec 2, 202463.1064.2063.1063.6063.60782
Nov 29, 202463.9064.6063.1063.9063.902,714
Nov 28, 202464.9065.9062.0063.8063.803,565
Nov 27, 202464.5065.3064.2065.3065.301,751
Nov 26, 202464.2065.4064.2064.6064.602,731
Nov 25, 202463.6064.8063.5064.7064.703,059
Nov 22, 202463.1064.1062.7064.1064.101,792
Nov 21, 202463.5065.0063.1064.0064.002,487
Nov 20, 202463.7065.0063.5063.7063.701,831
Nov 19, 202463.6064.0063.0064.0064.004,011
Nov 18, 202463.6064.3063.5064.1064.103,050
Nov 15, 202464.2064.6063.3064.0064.002,280
Nov 14, 202463.2066.4063.2065.1065.103,037
Nov 13, 202466.0066.0063.7063.9063.906,402
Nov 12, 202465.6066.7065.4066.4066.406,574
Nov 11, 202465.8066.1065.1065.5065.504,127
Nov 8, 202465.9066.2065.6065.6065.604,284
Nov 7, 202466.2067.8065.6066.2066.201,346
Nov 6, 202467.1067.9066.0066.0066.002,439
Nov 5, 202466.2068.0066.2066.8066.803,752
Nov 4, 202465.6066.9065.6066.3066.303,515
Nov 1, 202466.9066.9065.6065.8065.804,202
Oct 31, 202466.8066.8065.6066.3066.303,827
Oct 30, 202466.7066.7065.6065.7065.702,231
Oct 29, 202465.7067.9065.7067.2067.206,299
Oct 28, 202466.0067.1065.6066.4066.403,169
Oct 25, 202466.1067.2065.6066.4066.402,281
Oct 24, 202464.8067.1064.8065.6065.602,811
Oct 23, 202466.9067.4064.8065.6065.602,818
Oct 22, 202466.9068.0066.5067.6067.607,273
Oct 21, 202468.0068.7067.3067.4067.403,927
Oct 18, 202467.0068.8066.4068.2068.205,223
Oct 17, 202465.4066.9064.5066.9066.904,438
Oct 16, 202464.8066.0064.8066.0066.004,369
Oct 15, 202462.5064.8062.5064.8064.804,781
Oct 14, 202461.3062.2061.0062.0062.004,690
Oct 11, 202459.6061.9059.6061.8061.8013,537
Oct 10, 202457.0058.1056.9057.2057.201,833
Oct 9, 202457.2057.4056.2056.4056.401,047
Oct 8, 202457.1057.1056.7056.9056.90982
Oct 7, 202458.4058.9057.3057.4057.405,697
Oct 4, 202457.5058.9057.4058.9058.901,669
Oct 3, 202458.2059.9058.2058.8058.804,218
Oct 2, 202459.9059.9055.8057.8057.804,379
Oct 1, 202459.2059.2057.1059.2059.205,247
Sep 30, 202457.2059.1057.2058.4058.402,885
Sep 27, 202458.8060.1057.0057.8057.805,277
Sep 26, 202458.6059.5057.6058.6058.603,431
Sep 25, 202456.9058.3056.9057.9057.901,174
Sep 24, 202458.3058.3057.0057.7057.701,732
Sep 23, 202458.2058.3056.8057.5057.50683
Sep 20, 202458.1058.2057.2057.5057.502,004
Sep 19, 202457.9059.1057.0058.5058.501,886
Sep 18, 202459.6059.6057.0057.6057.603,239
Sep 17, 202459.0060.8058.8059.8059.801,896
Sep 16, 202459.4059.6057.9059.6059.602,667
Sep 13, 202459.6060.1057.9059.4059.402,900
Sep 12, 202458.2061.9058.2058.6058.602,489
Sep 11, 202458.9059.0057.9058.6058.60477
Sep 10, 202456.5060.0056.5058.9058.903,439
Sep 9, 202459.0060.4057.5057.9057.90699
Sep 6, 202461.0061.0058.4059.7059.702,555
Sep 5, 202459.9061.1059.2060.8060.802,256
Sep 3, 202461.0061.4059.2059.8059.80941
Sep 2, 202461.9062.0060.7060.7060.702,592
Aug 30, 202461.5061.5060.2061.4061.404,385
Aug 29, 202460.2062.0060.2060.7060.703,214
Aug 28, 202461.5061.5060.0060.1060.10974
Aug 27, 202458.5061.4058.4060.8060.803,836
Aug 26, 202459.9059.9058.2058.8058.801,001
Aug 23, 202456.1061.6056.1060.6060.602,739
Aug 22, 202457.0057.3055.7056.1056.101,789
Aug 21, 202457.0057.0056.4057.0057.00689
Aug 20, 202456.9057.2056.6056.6056.60638
Aug 19, 202457.1057.6056.5057.5057.502,468
Aug 16, 202456.9057.7055.8057.6057.601,317
Aug 15, 202456.7057.8055.9057.5057.501,345
Aug 14, 202457.2057.2055.3056.3056.301,143
Aug 13, 202456.9056.9056.0056.9056.90760
Aug 12, 202458.4060.0056.0057.4057.401,845
Aug 9, 202456.8058.9056.8057.9057.902,824

Related Tickers

HRZA.BE Husqvarna AB
4.1450
-1.43%
 
GIL.DE DMG MORI AKTIENGESELLSCHAFT
46.20
+0.22%
 
5971.T Kyowakogyosyo Co.,Ltd.
5,510.00
-0.18%
 
HLMN Hillman Solutions Corp.
7.67
+0.13%
 
SWK Stanley Black & Decker, Inc.
61.58
-0.55%