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
2023-12-29 54.07 54.87 54.07 54.60 0.0M
2023-12-28 52.93 54.93 52.93 54.33 0.0M
2023-12-27 55.27 55.27 53.33 53.67 0.0M
2023-12-22 54.00 54.93 53.67 53.67 0.0M
2023-12-21 53.20 54.07 53.20 53.73 0.0M
2023-12-20 53.40 54.00 53.40 54.00 0.0M
2023-12-19 53.33 53.87 52.87 52.87 0.0M
2023-12-18 52.73 52.73 51.73 52.20 0.0M
2023-12-15 52.80 53.33 52.80 53.33 0.0M
2023-12-14 52.40 52.80 52.40 52.73 0.0M
2023-12-13 52.40 52.40 51.27 51.27 0.0M
2023-12-12 52.80 53.20 52.33 53.20 0.0M
2023-12-11 53.20 53.27 52.20 53.27 0.0M
2023-12-08 52.67 52.67 52.60 52.67 0.0M
2023-12-07 52.27 52.93 51.67 52.60 0.0M
2023-12-06 53.20 53.20 51.67 51.67 0.0M
2023-12-05 52.80 53.00 51.47 53.00 0.0M
2023-12-04 52.13 52.13 51.33 51.53 0.0M
2023-12-01 53.27 53.27 51.27 52.13 0.0M
2023-11-30 52.93 53.00 52.00 52.47 0.0M
2023-11-29 52.27 53.00 51.33 53.00 0.0M
2023-11-28 51.80 52.93 51.73 51.73 0.0M
2023-11-27 51.40 52.80 50.93 51.20 0.0M
2023-11-24 52.13 53.00 51.93 52.60 0.0M
2023-11-23 49.93 52.60 49.93 51.73 0.0M
2023-11-22 49.67 49.93 49.67 49.67 0.0M
2023-11-21 49.07 49.67 48.67 49.67 0.0M
2023-11-20 49.47 49.47 48.47 48.47 0.0M
2023-11-17 48.80 49.60 48.40 48.47 0.0M
2023-11-16 48.73 48.80 48.27 48.27 0.0M
2023-11-15 47.33 47.67 47.13 47.67 0.0M
2023-11-14 47.00 47.00 46.67 46.87 0.0M
2023-11-13 47.33 47.33 45.47 45.47 0.0M
2023-11-10 47.13 48.00 46.27 47.33 0.0M
2023-11-09 45.67 46.20 45.33 45.53 0.0M
2023-11-08 45.67 45.67 45.67 45.67 0.0M
2023-11-07 47.40 47.40 46.27 46.27 0.0M
2023-11-06 46.13 46.13 46.13 46.13 0.0M
2023-11-03 46.33 47.07 45.93 45.93 0.0M
2023-11-02 45.67 47.67 45.13 46.00 0.0M
2023-11-01 44.80 46.33 44.73 46.33 0.0M
2023-10-31 44.13 44.13 43.33 43.33 0.0M
2023-10-30 44.33 44.33 43.67 44.33 0.0M
2023-10-27 43.80 45.13 43.53 45.13 0.0M
2023-10-26 42.47 43.20 42.47 43.20 0.0M
2023-10-25 43.40 43.40 41.80 41.80 0.0M
2023-10-24 44.80 44.80 43.20 43.20 0.0M
2023-10-23 42.53 44.80 42.13 44.80 0.0M
2023-10-20 43.27 43.87 43.27 43.27 0.0M
2023-10-19 43.33 43.47 42.60 43.20 0.0M
2023-10-18 42.93 44.47 42.60 42.60 0.0M
2023-10-17 44.40 44.40 43.33 44.13 0.0M
2023-10-16 45.67 45.67 43.53 43.53 0.0M
2023-10-13 46.80 46.80 45.73 45.73 0.0M
2023-10-12 46.73 47.27 46.27 46.33 0.0M
2023-10-11 47.00 47.53 46.53 46.53 0.0M
2023-10-10 46.40 47.13 46.40 46.67 0.0M
2023-10-09 46.07 47.33 45.80 45.80 0.0M
2023-10-06 42.33 46.87 42.33 44.40 0.0M
2023-10-05 44.00 44.53 42.13 42.40 0.0M
2023-10-04 44.67 45.07 43.47 44.40 0.0M
2023-10-03 46.60 46.60 44.47 46.00 0.0M
2023-10-02 47.80 47.80 47.27 47.27 0.0M
2023-09-29 47.07 47.07 46.73 46.73 0.0M
2023-09-28 45.73 47.80 45.40 47.80 0.0M
2023-09-27 45.27 46.40 45.27 46.13 0.0M
2023-09-26 46.33 47.40 46.20 46.80 0.0M
2023-09-25 47.33 48.60 47.00 47.53 0.0M
2023-09-22 47.73 48.13 47.73 48.13 0.0M
2023-09-21 47.73 48.40 47.33 47.33 0.0M
2023-09-20 47.00 48.60 47.00 47.20 0.0M
2023-09-19 47.00 47.00 47.00 47.00 0.0M
2023-09-18 48.60 48.60 47.60 47.80 0.0M
2023-09-15 48.33 49.47 48.00 48.00 0.0M
2023-09-14 49.80 50.07 48.33 48.33 0.0M
2023-09-13 49.60 49.67 48.73 48.73 0.0M
2023-09-12 48.60 49.67 48.60 49.60 0.0M
2023-09-11 47.60 48.87 47.60 48.00 0.0M
2023-09-08 47.07 47.07 47.07 47.07 0.0M
2023-09-07 46.67 47.73 46.67 47.73 0.0M
2023-09-06 47.93 47.93 47.00 47.47 0.0M
2023-09-05 46.67 47.33 46.40 46.87 0.0M
2023-09-04 47.67 48.13 47.27 47.60 0.0M
2023-09-01 48.13 48.13 47.00 47.67 0.0M
2023-08-31 48.40 50.00 48.40 49.47 0.0M
2023-08-30 48.93 48.93 48.60 48.60 0.0M
2023-08-29 48.87 49.20 48.00 49.20 0.0M
2023-08-28 47.40 48.60 46.47 48.60 0.0M
2023-08-25 46.27 46.40 45.87 46.40 0.0M
2023-08-24 46.53 47.07 46.40 46.47 0.0M
2023-08-23 47.40 47.40 45.47 45.47 0.0M
2023-08-22 46.33 46.87 46.00 46.07 0.0M
2023-08-21 46.20 47.27 46.20 46.93 0.0M
2023-08-18 46.73 46.73 45.93 46.33 0.0M
2023-08-17 48.80 48.80 46.67 46.73 0.0M
2023-08-16 47.53 49.13 47.53 48.80 0.0M
2023-08-15 50.73 50.73 47.40 47.40 0.0M
2023-08-14 50.73 51.60 49.53 49.53 0.0M
2023-08-11 51.00 51.33 51.00 51.33 0.0M
2023-08-10 51.00 51.60 50.93 51.60 0.0M
2023-08-09 50.93 51.07 50.80 50.93 0.0M
2023-08-08 51.33 51.33 50.27 50.27 0.0M
2023-08-07 50.87 51.07 50.60 50.60 0.0M
2023-08-04 49.87 51.07 49.60 50.73 0.0M
2023-08-03 50.53 50.67 50.13 50.67 0.0M
2023-08-02 49.67 51.53 49.67 51.53 0.0M
2023-08-01 51.60 51.60 49.67 50.20 0.0M
2023-07-31 50.33 51.33 50.00 51.33 0.0M
2023-07-28 50.40 50.87 50.33 50.33 0.0M
2023-07-27 50.27 50.93 50.27 50.93 0.0M
2023-07-26 49.93 50.60 49.53 49.53 0.0M
2023-07-25 50.67 51.27 50.67 50.80 0.0M
2023-07-24 50.67 50.80 49.87 50.47 0.0M
2023-07-21 50.20 50.20 50.20 50.20 0.0M
2023-07-20 50.87 50.93 49.40 49.40 0.0M
2023-07-19 50.13 51.00 50.07 50.33 0.0M
2023-07-18 49.73 50.00 49.73 50.00 0.0M
2023-07-17 51.33 51.33 49.40 49.40 0.0M
2023-07-14 49.47 50.13 49.47 50.00 0.0M
2023-07-13 49.47 51.33 49.27 49.27 0.0M
2023-07-12 49.53 51.07 49.47 51.07 0.0M
2023-07-11 47.87 49.33 47.87 48.67 0.0M
2023-07-10 49.13 49.13 47.87 47.87 0.0M
2023-07-07 49.07 49.60 49.07 49.60 0.0M
2023-07-06 48.73 48.80 47.73 47.73 0.0M
2023-07-05 48.40 49.60 48.40 49.60 0.0M
2023-07-04 47.27 48.33 47.20 48.20 0.0M
2023-07-03 50.40 50.47 47.40 48.13 0.0M
2023-06-30 49.60 52.07 49.47 52.07 0.0M
2023-06-29 48.33 49.60 48.33 49.60 0.0M
2023-06-28 47.80 49.00 47.80 49.00 0.0M
2023-06-27 47.20 47.20 46.07 46.27 0.0M
2023-06-26 47.53 47.87 46.00 47.87 0.0M
2023-06-23 46.67 48.53 46.40 48.53 0.0M
2023-06-22 48.47 48.80 46.73 46.73 0.0M
2023-06-21 49.00 49.53 47.93 47.93 0.0M
2023-06-20 49.33 49.87 48.27 49.87 0.0M
2023-06-19 50.40 51.33 49.53 51.33 0.0M
2023-06-16 51.73 51.73 50.53 50.53 0.0M
2023-06-15 51.93 52.00 51.13 51.13 0.0M
2023-06-14 50.80 53.27 50.80 51.53 0.0M
2023-06-13 50.60 51.73 50.60 51.60 0.0M
2023-06-12 51.40 52.40 50.33 52.40 0.0M
2023-06-09 49.73 50.87 49.73 50.87 0.0M
2023-06-08 51.33 51.67 49.47 49.47 0.0M
2023-06-07 51.73 52.53 51.07 52.53 0.0M
2023-06-06 51.67 52.20 50.27 52.20 0.0M
2023-06-05 52.00 52.00 51.47 51.73 0.0M
2023-06-02 50.80 52.20 50.80 52.00 0.0M
2023-06-01 48.93 50.73 48.93 50.73 0.0M
2023-05-31 48.73 48.93 48.07 48.93 0.0M
2023-05-30 50.53 50.53 49.53 49.60 0.0M
2023-05-29 49.33 50.47 49.33 50.07 0.0M
2023-05-26 49.80 50.80 49.13 50.80 0.0M
2023-05-25 51.67 51.67 49.27 49.27 0.0M
2023-05-24 52.07 52.07 51.00 51.73 0.0M
2023-05-23 52.00 53.87 52.00 53.80 0.0M
2023-05-22 55.60 55.60 51.47 52.67 0.0M
2023-05-19 55.33 56.07 55.07 55.60 0.0M
2023-05-18 55.27 56.00 55.27 56.00 0.0M
2023-05-17 54.33 55.53 53.93 55.53 0.0M
2023-05-16 54.07 54.27 53.93 53.93 0.0M
2023-05-15 55.80 55.80 53.40 53.40 0.0M
2023-05-12 54.60 56.00 53.87 56.00 0.0M
2023-05-11 52.87 54.93 52.87 53.87 0.0M
2023-05-10 54.07 54.80 52.87 52.87 0.0M
2023-05-09 53.13 53.13 52.67 52.80 0.0M
2023-05-08 52.20 53.67 50.87 52.53 0.0M
2023-05-05 54.20 54.20 52.40 52.40 0.0M
2023-05-04 52.07 54.20 52.07 54.20 0.0M
2023-05-03 53.40 53.40 51.67 52.73 0.0M
2023-05-02 54.00 54.93 53.40 53.40 0.0M
2023-04-28 51.73 53.80 51.33 53.80 0.0M
2023-04-27 53.80 53.80 51.80 52.87 0.0M
2023-04-26 53.47 54.13 53.27 53.73 0.0M
2023-04-25 54.47 54.87 54.47 54.53 0.0M
2023-04-24 55.93 55.93 54.33 54.33 0.0M
2023-04-21 53.80 54.47 53.80 54.47 0.0M
2023-04-20 53.93 54.40 53.20 54.40 0.0M
2023-04-19 54.07 54.07 54.07 54.07 0.0M
2023-04-18 54.00 54.13 53.80 53.80 0.0M
2023-04-17 54.33 54.87 53.07 53.07 0.0M
2023-04-14 53.40 54.07 53.40 53.67 0.0M
2023-04-13 53.27 53.27 53.07 53.07 0.0M
2023-04-12 52.40 52.80 51.60 51.93 0.0M
2023-04-11 52.60 53.60 52.47 53.60 0.0M
2023-04-06 51.53 52.13 51.33 51.60 0.0M
2023-04-05 53.60 53.60 51.20 51.20 0.0M
2023-04-04 53.40 54.33 53.20 53.20 0.0M
2023-04-03 54.87 54.87 53.40 53.40 0.0M
2023-03-31 54.93 55.00 54.00 55.00 0.0M
2023-03-30 54.00 55.13 53.87 55.13 0.0M
2023-03-29 51.53 52.93 50.53 52.93 0.0M
2023-03-28 51.67 53.07 51.47 53.07 0.0M
2023-03-27 51.00 51.60 51.00 51.20 0.0M
2023-03-24 50.80 50.80 49.67 50.07 0.0M
2023-03-23 50.87 51.60 49.93 51.60 0.0M
2023-03-22 51.53 51.53 49.47 51.20 0.0M
2023-03-21 51.00 51.87 49.93 49.93 0.0M
2023-03-20 49.60 51.80 48.73 50.27 0.0M
2023-03-17 51.60 51.60 49.40 49.40 0.0M
2023-03-16 50.80 52.20 50.80 51.67 0.0M
2023-03-15 52.40 52.40 50.20 50.93 0.0M
2023-03-14 51.40 53.20 50.73 53.20 0.0M
2023-03-13 51.20 52.07 49.60 50.67 0.0M
2023-03-10 51.87 52.60 51.20 51.20 0.0M
2023-03-09 51.87 53.13 51.87 51.87 0.0M
2023-03-08 53.20 53.20 51.73 51.73 0.0M
2023-03-07 53.20 54.27 52.07 53.33 0.0M
2023-03-06 54.80 54.80 53.20 53.20 0.0M
2023-03-03 55.20 55.20 53.60 53.73 0.0M
2023-03-02 53.53 54.20 53.47 54.07 0.0M
2023-03-01 55.13 55.13 53.80 53.80 0.0M
2023-02-28 53.73 53.80 53.40 53.40 0.0M
2023-02-27 53.20 53.87 53.20 53.80 0.0M
2023-02-24 54.13 54.13 52.07 53.20 0.0M
2023-02-23 53.73 55.20 53.73 55.20 0.0M
2023-02-22 56.87 56.87 53.40 54.60 0.0M
2023-02-21 56.60 57.33 55.67 55.73 0.0M
2023-02-20 57.27 57.27 56.53 57.07 0.0M
2023-02-17 57.07 57.07 56.60 57.00 0.0M
2023-02-16 59.00 59.00 56.40 57.87 0.0M
2023-02-15 57.20 59.73 57.20 59.73 0.0M
2023-02-14 55.93 57.80 55.93 56.60 0.0M
2023-02-13 56.53 56.53 55.60 55.93 0.0M
2023-02-10 55.07 56.13 54.47 55.07 0.0M
2023-02-09 55.67 56.33 55.20 56.27 0.0M
2023-02-08 53.67 55.73 53.67 55.67 0.0M
2023-02-07 54.13 54.60 52.00 52.07 0.0M
2023-02-06 54.53 55.00 53.20 54.13 0.0M
2023-02-03 53.47 55.00 52.53 54.93 0.0M
2023-02-02 52.60 53.93 52.40 53.93 0.0M
2023-02-01 51.40 53.13 51.20 53.13 0.0M
2023-01-31 50.67 52.13 50.67 51.93 0.0M
2023-01-30 50.00 51.67 49.87 51.67 0.0M
2023-01-27 49.93 50.53 48.67 49.13 0.0M
2023-01-26 48.60 49.60 47.73 49.53 0.0M
2023-01-25 48.13 48.20 47.40 48.20 0.0M
2023-01-24 47.27 48.80 46.80 47.07 0.0M
2023-01-23 46.20 48.07 45.47 47.80 0.0M
2023-01-20 45.53 46.33 45.07 46.33 0.0M
2023-01-19 46.47 46.87 44.53 45.67 0.0M
2023-01-18 46.67 47.27 46.40 46.40 0.0M
2023-01-17 47.47 47.67 46.40 47.27 0.0M
2023-01-16 48.53 49.00 47.47 47.47 0.0M
2023-01-13 49.00 49.13 47.80 47.80 0.0M
2023-01-12 49.53 50.20 49.40 49.60 0.0M
2023-01-11 50.33 50.80 49.27 50.40 0.0M
2023-01-10 50.53 50.53 49.27 49.27 0.0M
2023-01-09 50.87 51.67 50.40 50.67 0.0M
2023-01-06 49.93 51.73 49.73 51.60 0.0M
2023-01-05 50.40 50.60 49.27 49.27 0.0M
2023-01-04 49.07 52.13 49.07 50.47 0.0M
2023-01-03 48.00 50.00 48.00 49.07 0.0M
2023-01-02 47.00 48.27 47.00 48.27 0.0M