Einhell Germany AG (EIN3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 182 | 186.6 | 176 | 399 | 181.00852985 | DE |
| 4 | 5.6 | 3.1746031746 | 176.4 | 192 | 168.19999 | 728 | 181.6619728 | DE |
| 12 | 26 | 16.6666666667 | 156 | 192 | 149.6 | 479 | 174.41949839 | DE |
| 26 | 25.80001 | 16.5172929909 | 156.19999 | 192 | 136 | 379 | 164.41577289 | DE |
| 52 | 35.2 | 23.9782016349 | 146.8 | 192 | 125.4 | 531 | 153.81607336 | DE |
| 156 | 14.5 | 8.65671641791 | 167.5 | 227 | 114 | 1726 | 166.50398773 | DE |
| 260 | 112.4 | 161.494252874 | 69.6 | 227 | 39 | 2087 | 124.64276655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 184 | 2 | 1.10 | 182.6 | 184.6 | 182 | 266 |
| 1720556760 | 182 | 2 | 1.11 | 181.8 | 186.6 | 179.6 | 1067 |
| 1720470360 | 180 | 1.8 | 1.01 | 181 | 182 | 176.8 | 257 |
| 1720211220 | 178.2 | 1.8 | 1.02 | 179.6 | 180.2 | 178.2 | 146 |
| 1720124820 | 176.4 | -9.2 | -4.96 | 182 | 184.8 | 176 | 257 |
| 1720038420 | 185.6 | 5.4 | 3.00 | 177.2 | 185.6 | 177.2 | 562 |
| 1719952020 | 180.2 | -3.4 | -1.85 | 182.6 | 182.6 | 173.4 | 685 |
| 1719865620 | 183.6 | -1.6 | -0.86 | 186.2 | 189.4 | 182 | 1235 |
| 1719606420 | 185.2 | -1.8 | -0.96 | 187 | 192 | 185.2 | 1787 |
| 1719520020 | 187 | 1.2 | 0.65 | 185.4 | 187 | 182.2 | 889 |
| 1719433620 | 185.8 | 1.8 | 0.98 | 184 | 185.8 | 180.4 | 621 |
| 1719347160 | 184 | 1.2 | 0.66 | 181 | 184 | 177.2 | 987 |
| 1719260820 | 182.8 | 7.6 | 4.34 | 179.6 | 182.8 | 176 | 3109 |
| 1719001620 | 175.2 | -2.2 | -1.24 | 173.4 | 178.8 | 173.4 | 450 |
| 1718915160 | 177.4 | 5.6 | 3.26 | 171.8 | 177.4 | 170 | 443 |
| 1718828820 | 171.8 | 1.8 | 1.06 | 173.4 | 173.4 | 168.8 | 140 |
| 1718742360 | 170 | 1 | 0.59 | 171.8 | 171.8 | 169.19999 | 258 |
| 1718656020 | 169 | -5.6 | -3.21 | 174.6 | 174.6 | 168.19999 | 700 |
| 1718396820 | 174.6 | -3.6 | -2.02 | 176.2 | 176.2 | 172.6 | 366 |
| 1718310420 | 178.2 | -2 | -1.11 | 176.4 | 180.2 | 176.2 | 333 |
| 1718224020 | 180.2 | 2 | 1.12 | 179.8 | 180.2 | 175.6 | 310 |
| 1718137620 | 178.2 | -1 | -0.56 | 175 | 178.4 | 174.4 | 520 |
| 1718051220 | 179.2 | 0.6 | 0.34 | 180 | 180 | 176.6 | 114 |
| 1717792020 | 178.6 | 1.6 | 0.90 | 177 | 179.6 | 177 | 110 |
| 1717705620 | 177 | 1.8 | 1.03 | 176.4 | 177 | 174.4 | 379 |
| 1717619220 | 175.2 | 1.2 | 0.69 | 172.6 | 178.2 | 172.6 | 95 |
| 1717532820 | 174 | -0.8 | -0.46 | 171.19999 | 178.2 | 171.19999 | 921 |
| 1717446420 | 174.8 | 4 | 2.34 | 173 | 174.8 | 172 | 221 |
| 1717187220 | 170.8 | -4.2 | -2.40 | 173 | 173 | 170.8 | 154 |
| 1717100820 | 175 | 4.4 | 2.58 | 174.8 | 175 | 170.4 | 290 |
| 1717014420 | 170.6 | -0.6 | -0.35 | 173.8 | 174.6 | 169.6 | 219 |
| 1716928020 | 171.19999 | -0.2 | -0.12 | 166.6 | 173.4 | 166.6 | 250 |
| 1716841560 | 171.4 | -0.6 | -0.35 | 170.8 | 171.4 | 169.8 | 71 |
| 1716582420 | 172 | -1.4 | -0.81 | 173.4 | 173.4 | 166 | 517 |
| 1716496020 | 173.4 | -0.4 | -0.23 | 173.8 | 173.8 | 169 | 910 |
| 1716409620 | 173.8 | 9.8 | 5.98 | 164.19999 | 173.8 | 164.19999 | 1603 |
| 1716323160 | 164 | -2 | -1.20 | 164.8 | 164.8 | 163.4 | 1074 |
| 1716236760 | 166 | 3 | 1.84 | 162.6 | 166 | 162.6 | 87 |
| 1715977620 | 163 | -2.4 | -1.45 | 164.8 | 164.8 | 161.19999 | 121 |
| 1715891220 | 165.4 | 1.6 | 0.98 | 163.8 | 165.4 | 160 | 933 |
| 1715804820 | 163.8 | 7.8 | 5.00 | 156.6 | 163.8 | 155 | 339 |
| 1715718420 | 156 | -4 | -2.50 | 158.19999 | 158.19999 | 149.6 | 1214 |
| 1715631960 | 160 | 0 | 0.00 | 159 | 160 | 157.8 | 140 |
| 1715372820 | 160 | 0 | 0.00 | 157.8 | 160.19999 | 157.8 | 307 |
| 1715286420 | 160 | -0.6 | -0.37 | 158.8 | 160 | 157.8 | 47 |
| 1715200020 | 160.6 | 3 | 1.90 | 160 | 160.6 | 159 | 81 |
| 1715113620 | 157.6 | 0.4 | 0.25 | 157.19999 | 160.4 | 157.19999 | 206 |
| 1715027220 | 157.19999 | -2.4 | -1.50 | 160.8 | 162.8 | 157.19999 | 155 |
| 1714768020 | 159.6 | -0.6 | -0.37 | 161 | 161 | 159.4 | 215 |
| 1714681560 | 160.19999 | -3.4 | -2.08 | 162.8 | 162.8 | 160.19999 | 149 |
| 1714508820 | 163.6 | 4.4 | 2.76 | 160.4 | 163.6 | 160.4 | 105 |
| 1714422420 | 159.19999 | -2.6 | -1.61 | 157.6 | 162.19999 | 157.6 | 201 |
| 1714163220 | 161.8 | 2.6 | 1.63 | 157.19999 | 161.8 | 157.19999 | 279 |
| 1714076820 | 159.19999 | 5 | 3.24 | 157 | 159.19999 | 156.19999 | 98 |
| 1713990420 | 154.19999 | 0.2 | 0.13 | 155 | 156.4 | 153.19999 | 154 |
| 1713903960 | 154 | 2.6 | 1.72 | 151.6 | 154.6 | 151.6 | 548 |
| 1713817560 | 151.4 | -4.6 | -2.95 | 158.19999 | 160.19999 | 151.19999 | 314 |
| 1713558420 | 156 | -0.6 | -0.38 | 156 | 156.6 | 155.19999 | 301 |
| 1713472020 | 156.6 | 1.4 | 0.90 | 156 | 157 | 156 | 79 |
| 1713385620 | 155.19999 | -1 | -0.64 | 155.19999 | 156 | 155.19999 | 67 |
| 1713299220 | 156.19999 | -2.8 | -1.76 | 156.19999 | 157.4 | 156 | 150 |
| 1713212820 | 159 | 2.8 | 1.79 | 157.6 | 159.19999 | 156 | 130 |
| 1712953620 | 156.19999 | -1.4 | -0.89 | 158.6 | 158.6 | 155.8 | 139 |
| 1712867220 | 157.6 | -0.8 | -0.51 | 157.6 | 159.19999 | 157.6 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
