Einhell VZO

EIN_p
🏛️ germany →
78.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.07 47.60 46.60 47.07 0.0M
2022-12-29 47.73 47.80 47.13 47.13 0.0M
2022-12-28 48.33 48.33 46.60 46.60 0.0M
2022-12-27 47.33 48.60 47.33 47.93 0.0M
2022-12-23 48.53 48.87 47.93 47.93 0.0M
2022-12-22 47.47 48.20 47.40 47.40 0.0M
2022-12-21 46.67 48.67 46.67 48.67 0.0M
2022-12-20 46.53 47.00 46.47 47.00 0.0M
2022-12-19 46.93 47.53 46.67 46.67 0.0M
2022-12-16 47.47 47.67 47.33 47.40 0.0M
2022-12-15 48.53 48.80 47.20 47.20 0.0M
2022-12-14 47.47 48.87 47.47 48.00 0.0M
2022-12-13 48.07 49.13 47.33 47.33 0.0M
2022-12-12 49.13 49.13 46.67 48.93 0.0M
2022-12-09 47.00 48.40 46.87 47.67 0.0M
2022-12-08 46.20 47.80 45.87 47.73 0.0M
2022-12-07 46.67 46.67 45.47 46.67 0.0M
2022-12-06 47.00 47.07 46.33 46.47 0.0M
2022-12-05 47.47 47.80 46.67 46.73 0.0M
2022-12-02 46.87 47.27 46.20 46.47 0.0M
2022-12-01 44.53 45.40 44.53 45.27 0.0M
2022-11-30 44.93 45.20 44.87 45.13 0.0M
2022-11-29 44.67 45.27 43.93 45.27 0.0M
2022-11-28 46.07 46.07 44.27 45.87 0.0M
2022-11-25 47.73 47.73 45.00 46.60 0.0M
2022-11-24 48.73 48.73 47.47 47.80 0.0M
2022-11-23 47.53 48.67 46.73 48.67 0.0M
2022-11-22 47.80 47.80 46.80 46.80 0.0M
2022-11-21 49.53 49.87 47.20 47.27 0.0M
2022-11-18 47.87 48.47 47.40 48.47 0.0M
2022-11-17 47.27 49.67 47.27 48.67 0.0M
2022-11-16 50.60 50.60 46.80 46.87 0.0M
2022-11-15 51.47 52.07 49.27 49.27 0.0M
2022-11-14 51.67 53.27 51.67 53.27 0.0M
2022-11-11 50.00 52.07 49.67 51.73 0.0M
2022-11-10 47.87 50.20 47.87 50.20 0.0M
2022-11-09 48.47 49.67 47.60 47.60 0.0M
2022-11-08 48.40 48.60 48.20 48.60 0.0M
2022-11-07 48.07 49.27 47.27 47.80 0.0M
2022-11-04 46.60 47.80 46.60 47.80 0.0M
2022-11-03 46.07 46.07 45.20 45.27 0.0M
2022-11-02 45.07 46.93 44.93 46.93 0.0M
2022-11-01 46.73 46.93 44.67 46.13 0.0M
2022-10-31 46.00 46.67 45.40 45.40 0.0M
2022-10-28 47.00 47.13 46.07 46.07 0.0M
2022-10-27 46.80 48.20 46.80 48.20 0.0M
2022-10-26 46.33 48.13 46.33 48.13 0.0M
2022-10-25 45.27 46.33 45.27 46.33 0.0M
2022-10-24 45.13 46.13 44.67 44.67 0.0M
2022-10-21 44.47 45.93 43.80 45.93 0.0M
2022-10-20 45.47 45.47 44.20 44.20 0.0M
2022-10-19 44.47 45.07 44.47 45.07 0.0M
2022-10-18 44.33 45.00 44.27 44.73 0.0M
2022-10-17 42.40 43.53 42.40 43.40 0.0M
2022-10-14 44.13 44.33 43.27 43.27 0.0M
2022-10-13 43.47 44.00 41.93 44.00 0.0M
2022-10-12 42.60 43.47 41.87 41.87 0.0M
2022-10-11 43.67 44.27 42.53 44.27 0.0M
2022-10-10 41.93 44.27 41.93 44.27 0.0M
2022-10-07 43.53 43.53 42.40 42.40 0.0M
2022-10-06 43.33 43.73 43.13 43.40 0.0M
2022-10-05 43.60 43.67 42.33 42.40 0.0M
2022-10-04 40.87 43.60 40.87 43.60 0.0M
2022-10-03 39.93 40.07 38.87 39.07 0.0M
2022-09-30 38.33 39.93 38.33 39.93 0.0M
2022-09-29 39.67 40.00 37.87 38.00 0.0M
2022-09-28 39.27 40.33 38.93 39.20 0.0M
2022-09-27 40.27 40.67 39.33 40.60 0.0M
2022-09-26 39.40 41.00 39.13 39.13 0.0M
2022-09-23 41.80 41.80 39.27 40.80 0.0M
2022-09-22 41.87 42.60 41.33 41.33 0.0M
2022-09-21 42.33 42.40 41.53 41.87 0.0M
2022-09-20 41.67 43.07 41.53 43.07 0.0M
2022-09-19 41.73 43.07 41.73 43.07 0.0M
2022-09-16 41.80 43.07 41.73 42.67 0.0M
2022-09-15 43.93 44.27 42.13 42.13 0.0M
2022-09-14 43.13 44.07 42.40 44.07 0.0M
2022-09-13 44.47 44.53 43.00 43.20 0.0M
2022-09-12 45.80 45.80 43.73 43.73 0.0M
2022-09-09 45.33 45.80 45.00 45.80 0.0M
2022-09-08 46.00 46.00 44.73 45.00 0.0M
2022-09-07 43.80 46.87 43.80 46.87 0.0M
2022-09-06 45.27 45.27 43.67 45.20 0.0M
2022-09-05 44.40 46.33 44.00 45.27 0.0M
2022-09-02 46.33 46.33 44.87 45.07 0.0M
2022-09-01 47.33 47.33 45.47 45.47 0.0M
2022-08-31 48.93 48.93 47.40 47.73 0.0M
2022-08-30 46.80 49.07 46.27 48.20 0.0M
2022-08-29 46.20 46.87 45.27 46.87 0.0M
2022-08-26 48.33 49.20 46.13 47.07 0.0M
2022-08-25 48.00 48.93 47.67 48.80 0.0M
2022-08-24 45.60 48.13 45.33 48.13 0.0M
2022-08-23 45.93 46.47 45.53 46.33 0.0M
2022-08-22 48.27 48.27 44.20 44.20 0.0M
2022-08-19 48.33 48.40 47.67 48.27 0.0M
2022-08-18 48.07 48.20 47.80 47.80 0.0M
2022-08-17 48.80 48.80 47.40 47.40 0.0M
2022-08-16 47.93 49.00 47.67 49.00 0.0M
2022-08-15 49.53 49.53 46.73 46.73 0.0M
2022-08-12 44.33 49.60 44.33 48.20 0.0M
2022-08-11 45.00 45.53 44.73 45.53 0.0M
2022-08-10 43.40 45.67 43.40 44.07 0.0M
2022-08-09 43.87 43.87 43.33 43.33 0.0M
2022-08-08 44.07 44.73 43.87 44.53 0.0M
2022-08-05 44.40 44.60 44.00 44.40 0.0M
2022-08-04 44.87 45.00 43.87 43.93 0.0M
2022-08-03 45.13 45.13 43.87 44.87 0.0M
2022-08-02 46.07 46.07 44.33 45.00 0.0M
2022-08-01 46.20 46.60 44.93 46.40 0.0M
2022-07-29 45.67 46.20 44.93 44.93 0.0M
2022-07-28 45.93 46.33 44.87 46.33 0.0M
2022-07-27 44.47 45.93 44.27 45.93 0.0M
2022-07-26 46.93 46.93 43.53 45.00 0.0M
2022-07-25 45.67 48.33 45.07 48.27 0.0M
2022-07-22 45.33 46.07 44.40 44.40 0.0M
2022-07-21 45.60 45.60 44.47 45.27 0.0M
2022-07-20 44.07 45.53 44.07 45.47 0.0M
2022-07-19 44.67 45.60 44.13 44.13 0.0M
2022-07-18 44.33 46.13 44.33 45.00 0.0M
2022-07-15 44.27 45.07 44.00 44.80 0.0M
2022-07-14 44.13 44.80 43.80 44.27 0.0M
2022-07-13 44.60 44.93 43.60 44.93 0.0M
2022-07-12 45.73 45.73 43.47 44.60 0.0M
2022-07-11 137.20 141.40 137.20 137.20 0.0M
2022-07-08 141.60 142.80 137.20 142.80 0.0M
2022-07-07 134.80 139.60 133.60 137.60 0.0M
2022-07-06 129.00 134.60 126.40 134.60 0.0M
2022-07-05 130.80 134.80 125.00 125.20 0.0M
2022-07-04 140.00 140.00 130.60 134.00 0.0M
2022-07-01 141.80 144.40 139.20 141.20 0.0M
2022-06-30 150.20 152.00 141.00 146.60 0.0M
2022-06-29 161.80 161.80 150.40 153.80 0.0M
2022-06-28 160.00 162.20 157.60 162.20 0.0M
2022-06-27 159.80 160.40 155.00 156.20 0.0M
2022-06-24 159.20 163.40 156.60 158.20 0.0M
2022-06-23 160.60 161.60 156.60 159.20 0.0M
2022-06-22 162.20 163.00 157.00 161.00 0.0M
2022-06-21 162.20 163.60 158.40 160.20 0.0M
2022-06-20 165.00 165.00 157.40 157.40 0.0M
2022-06-17 157.80 168.80 157.80 164.00 0.0M
2022-06-16 163.00 163.00 153.00 154.20 0.0M
2022-06-15 165.80 167.20 165.00 167.20 0.0M
2022-06-14 168.20 169.60 161.00 161.00 0.0M
2022-06-13 169.80 172.60 164.80 172.60 0.0M
2022-06-10 170.60 170.60 164.60 168.40 0.0M
2022-06-09 175.00 177.00 168.00 170.60 0.0M
2022-06-08 175.60 177.00 172.40 177.00 0.0M
2022-06-07 175.20 178.00 172.20 178.00 0.0M
2022-06-06 181.80 181.80 177.20 179.20 0.0M
2022-06-03 175.00 180.80 175.00 180.80 0.0M
2022-06-02 176.00 178.60 175.00 178.60 0.0M
2022-06-01 177.40 177.40 173.60 175.80 0.0M
2022-05-31 177.20 182.00 172.60 176.40 0.0M
2022-05-30 178.20 183.20 178.20 181.80 0.0M
2022-05-27 169.80 181.20 168.60 177.40 0.0M
2022-05-26 171.80 172.00 168.40 168.40 0.0M
2022-05-25 172.20 173.00 168.00 172.00 0.0M
2022-05-24 173.60 175.40 172.40 172.40 0.0M
2022-05-23 175.40 177.80 171.20 172.00 0.0M
2022-05-20 182.00 182.00 175.40 175.40 0.0M
2022-05-19 178.00 181.80 176.00 181.80 0.0M
2022-05-18 181.40 183.80 178.60 182.40 0.0M
2022-05-17 183.00 185.60 180.20 185.40 0.0M
2022-05-16 186.00 186.00 182.00 182.80 0.0M
2022-05-13 182.00 187.40 181.80 186.00 0.0M
2022-05-12 184.80 185.60 178.20 179.00 0.0M
2022-05-11 184.80 192.60 184.40 189.20 0.0M
2022-05-10 177.20 186.00 177.20 179.60 0.0M
2022-05-09 192.00 192.00 175.40 176.20 0.0M
2022-05-06 187.00 189.40 185.00 189.40 0.0M
2022-05-05 194.60 195.80 187.00 190.00 0.0M
2022-05-04 196.20 196.20 194.00 194.60 0.0M
2022-05-03 192.00 196.20 192.00 196.20 0.0M
2022-05-02 194.00 198.20 194.00 196.80 0.0M
2022-04-29 198.80 200.00 193.00 193.00 0.0M
2022-04-28 198.00 199.20 192.80 199.20 0.0M
2022-04-27 194.00 196.00 191.20 196.00 0.0M
2022-04-26 192.60 200.00 192.60 196.80 0.0M
2022-04-25 208.50 208.50 192.60 197.40 0.0M
2022-04-22 210.00 210.00 204.00 208.50 0.0M
2022-04-21 208.50 211.50 206.00 206.00 0.0M
2022-04-20 206.00 208.50 203.50 205.00 0.0M
2022-04-19 208.00 208.00 199.00 208.00 0.0M
2022-04-14 198.60 208.00 198.60 203.00 0.0M
2022-04-13 197.00 198.60 194.00 198.60 0.0M
2022-04-12 195.40 198.80 194.20 195.20 0.0M
2022-04-11 197.80 199.20 192.00 198.00 0.0M
2022-04-08 186.60 198.00 183.60 198.00 0.0M
2022-04-07 181.00 187.40 180.00 187.40 0.0M
2022-04-06 188.40 188.40 178.40 178.40 0.0M
2022-04-05 189.80 189.80 186.80 189.20 0.0M
2022-04-04 178.60 189.80 178.60 185.40 0.0M
2022-04-01 183.40 184.60 178.60 182.40 0.0M
2022-03-31 178.00 181.50 177.50 177.50 0.0M
2022-03-30 178.00 181.50 175.50 175.50 0.0M
2022-03-29 180.00 182.00 178.50 181.50 0.0M
2022-03-28 184.00 185.50 179.50 182.00 0.0M
2022-03-25 188.50 188.50 181.00 186.00 0.0M
2022-03-24 190.00 190.00 186.50 187.50 0.0M
2022-03-23 195.50 197.00 188.50 189.50 0.0M
2022-03-22 197.50 198.00 193.00 193.00 0.0M
2022-03-21 190.00 196.50 190.00 196.50 0.0M
2022-03-18 190.00 194.00 186.50 194.00 0.0M
2022-03-17 194.00 196.50 190.00 193.00 0.0M
2022-03-16 184.50 195.00 184.50 194.00 0.0M
2022-03-15 185.00 187.00 180.50 186.00 0.0M
2022-03-14 184.50 188.50 182.50 184.00 0.0M
2022-03-11 177.50 188.00 176.00 184.50 0.0M
2022-03-10 182.00 182.00 174.50 179.00 0.0M
2022-03-09 170.50 181.50 168.00 181.50 0.0M
2022-03-08 165.50 171.50 165.50 170.50 0.0M
2022-03-07 172.00 172.00 156.00 161.00 0.0M
2022-03-04 180.50 181.50 165.50 175.00 0.0M
2022-03-03 190.50 190.50 181.00 182.00 0.0M
2022-03-02 187.50 192.00 185.00 185.50 0.0M
2022-03-01 191.00 191.00 182.50 182.50 0.0M
2022-02-28 180.00 191.50 180.00 191.00 0.0M
2022-02-25 187.50 190.00 180.00 189.00 0.0M
2022-02-24 190.00 190.00 177.50 184.00 0.0M
2022-02-23 195.00 199.00 191.50 191.50 0.0M
2022-02-22 174.50 195.50 173.00 190.50 0.0M
2022-02-21 193.50 195.50 171.00 175.00 0.0M
2022-02-18 192.00 200.00 190.00 190.50 0.0M
2022-02-17 190.00 197.00 187.50 187.50 0.0M
2022-02-16 196.50 198.00 190.00 192.00 0.0M
2022-02-15 189.50 196.50 188.50 196.50 0.0M
2022-02-14 191.50 194.00 185.50 194.00 0.0M
2022-02-11 200.00 205.00 194.00 195.50 0.0M
2022-02-10 206.00 206.00 198.50 202.00 0.0M
2022-02-09 202.00 210.00 202.00 210.00 0.0M
2022-02-08 205.00 205.00 200.00 202.00 0.0M
2022-02-07 201.00 217.00 200.00 202.00 0.0M
2022-02-04 209.00 210.00 202.00 208.00 0.0M
2022-02-03 218.00 218.00 208.00 208.00 0.0M
2022-02-02 216.00 216.00 209.00 216.00 0.0M
2022-02-01 211.00 212.00 206.00 212.00 0.0M
2022-01-31 211.00 212.00 205.00 208.00 0.0M
2022-01-28 201.00 210.00 198.50 210.00 0.0M
2022-01-27 209.00 209.00 198.00 205.00 0.0M
2022-01-26 201.00 213.00 200.00 207.00 0.0M
2022-01-25 195.00 203.00 193.00 200.00 0.0M
2022-01-24 218.00 218.00 197.00 200.00 0.0M
2022-01-21 211.00 222.00 211.00 214.00 0.0M
2022-01-20 220.00 228.00 211.00 223.00 0.0M
2022-01-19 213.00 220.00 213.00 220.00 0.0M
2022-01-18 225.00 225.00 213.00 213.00 0.0M
2022-01-17 215.00 228.00 214.00 228.00 0.0M
2022-01-14 214.00 219.00 212.00 216.00 0.0M
2022-01-13 206.00 218.00 205.00 214.00 0.0M
2022-01-12 201.00 209.00 201.00 209.00 0.0M
2022-01-11 198.50 202.00 197.50 201.00 0.0M
2022-01-10 198.00 202.00 195.50 197.50 0.0M
2022-01-07 209.00 209.00 198.00 199.00 0.0M
2022-01-06 215.00 215.00 204.00 211.00 0.0M
2022-01-05 223.00 224.00 214.00 219.00 0.0M
2022-01-04 220.00 222.00 216.00 222.00 0.0M
2022-01-03 220.00 223.00 216.00 216.00 0.0M