U.S. markets closed
F S&P 500
5,073.50 +27.00 (+0.54%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,555.50 +117.25 (+0.67%) E-mini Russell 2000 Index Futur
2,006.40 +16.70 (+0.84%) Petróleo
79.42 +0.42 (+0.53%) Oro
2,326.80 +15.80 (+0.68%)
Einhell Germany AG (EIN3.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 157.80 | 161.20 | 157.80 | 161.20 | 161.20 | 1,205 |
| 29 abr 2024 | 162.00 | 163.80 | 157.80 | 158.00 | 158.00 | 1,236 |
| 26 abr 2024 | 159.80 | 161.60 | 159.60 | 159.60 | 159.60 | 424 |
| 25 abr 2024 | 153.80 | 159.60 | 153.80 | 159.60 | 159.60 | 871 |
| 24 abr 2024 | 155.00 | 160.00 | 152.80 | 156.00 | 156.00 | 1,760 |
| 23 abr 2024 | 153.40 | 155.20 | 153.00 | 155.00 | 155.00 | 907 |
| 22 abr 2024 | 154.20 | 154.20 | 153.00 | 153.00 | 153.00 | 659 |
| 19 abr 2024 | 156.00 | 156.60 | 155.20 | 155.80 | 155.80 | 235 |
| 18 abr 2024 | 156.20 | 157.00 | 155.00 | 155.80 | 155.80 | 591 |
| 17 abr 2024 | 156.00 | 158.60 | 156.00 | 156.00 | 156.00 | 174 |
| 16 abr 2024 | 157.60 | 158.60 | 156.40 | 157.00 | 157.00 | 923 |
| 15 abr 2024 | 156.80 | 159.00 | 156.00 | 158.60 | 158.60 | 895 |
| 12 abr 2024 | 156.20 | 159.20 | 156.20 | 158.00 | 158.00 | 508 |
| 11 abr 2024 | 157.00 | 160.00 | 157.00 | 157.80 | 157.80 | 676 |
| 10 abr 2024 | 156.00 | 158.80 | 156.00 | 158.60 | 158.60 | 1,331 |
| 09 abr 2024 | 156.00 | 156.80 | 156.00 | 156.00 | 156.00 | 535 |
| 08 abr 2024 | 159.00 | 159.00 | 156.20 | 157.00 | 157.00 | 1,556 |
| 05 abr 2024 | 159.00 | 160.00 | 158.80 | 160.00 | 160.00 | 217 |
| 04 abr 2024 | 160.00 | 160.60 | 156.00 | 157.60 | 157.60 | 1,101 |
| 03 abr 2024 | 156.20 | 161.60 | 155.20 | 161.60 | 161.60 | 1,210 |
| 02 abr 2024 | 153.00 | 157.00 | 152.80 | 156.00 | 156.00 | 2,471 |
| 28 mar 2024 | 152.00 | 153.60 | 151.20 | 153.00 | 153.00 | 1,432 |
| 27 mar 2024 | 149.80 | 152.00 | 149.00 | 151.00 | 151.00 | 1,883 |
| 26 mar 2024 | 150.00 | 150.80 | 148.60 | 149.80 | 149.80 | 1,522 |
| 25 mar 2024 | 150.00 | 150.40 | 150.00 | 150.00 | 150.00 | 906 |
| 22 mar 2024 | 151.60 | 152.40 | 150.20 | 151.40 | 151.40 | 148 |
| 21 mar 2024 | 148.00 | 151.20 | 147.80 | 150.80 | 150.80 | 763 |
| 20 mar 2024 | 148.20 | 150.20 | 147.80 | 148.60 | 148.60 | 5,117 |
| 19 mar 2024 | 148.40 | 148.80 | 148.00 | 148.00 | 148.00 | 1,504 |
| 18 mar 2024 | 150.20 | 150.20 | 148.00 | 148.40 | 148.40 | 502 |
| 15 mar 2024 | 154.60 | 154.60 | 151.60 | 151.60 | 151.60 | 136 |
| 14 mar 2024 | 152.60 | 155.00 | 152.60 | 153.00 | 153.00 | 898 |
| 13 mar 2024 | 149.00 | 151.60 | 148.00 | 151.60 | 151.60 | 1,091 |
| 12 mar 2024 | 149.60 | 149.60 | 149.00 | 149.20 | 149.20 | 273 |
| 11 mar 2024 | 148.20 | 150.20 | 148.20 | 149.40 | 149.40 | 1,513 |
| 08 mar 2024 | 148.20 | 150.00 | 148.00 | 149.40 | 149.40 | 1,100 |
| 07 mar 2024 | 148.00 | 150.00 | 148.00 | 148.80 | 148.80 | 552 |
| 06 mar 2024 | 146.60 | 148.80 | 146.60 | 148.80 | 148.80 | 155 |
| 05 mar 2024 | 148.60 | 148.60 | 148.00 | 148.00 | 148.00 | 188 |
| 04 mar 2024 | 150.80 | 151.00 | 148.80 | 149.60 | 149.60 | 171 |
| 01 mar 2024 | 153.20 | 154.20 | 149.40 | 149.40 | 149.40 | 239 |
| 29 feb 2024 | 155.00 | 155.00 | 152.40 | 154.60 | 154.60 | 1,837 |
| 28 feb 2024 | 148.40 | 153.40 | 148.40 | 152.40 | 152.40 | 661 |
| 27 feb 2024 | 153.00 | 153.00 | 151.20 | 151.20 | 151.20 | 1,503 |
| 26 feb 2024 | 147.80 | 153.00 | 147.80 | 152.80 | 152.80 | 1,379 |
| 23 feb 2024 | 143.40 | 146.60 | 143.40 | 146.60 | 146.60 | 642 |
| 22 feb 2024 | 143.80 | 144.60 | 141.00 | 143.80 | 143.80 | 1,230 |
| 21 feb 2024 | 138.00 | 142.40 | 137.00 | 142.40 | 142.40 | 746 |
| 20 feb 2024 | 144.20 | 146.20 | 139.00 | 139.00 | 139.00 | 1,513 |
| 19 feb 2024 | 148.00 | 148.60 | 145.80 | 145.80 | 145.80 | 201 |
| 16 feb 2024 | 150.80 | 152.00 | 150.00 | 150.00 | 150.00 | 1,487 |
| 15 feb 2024 | 151.00 | 151.60 | 148.00 | 150.40 | 150.40 | 2,648 |
| 14 feb 2024 | 150.40 | 151.00 | 150.00 | 150.00 | 150.00 | 979 |
| 13 feb 2024 | 149.80 | 150.80 | 149.80 | 150.80 | 150.80 | 482 |
| 12 feb 2024 | 149.20 | 150.80 | 148.00 | 150.80 | 150.80 | 1,841 |
| 09 feb 2024 | 152.00 | 152.20 | 146.60 | 149.00 | 149.00 | 1,628 |
| 08 feb 2024 | 153.80 | 157.00 | 152.00 | 152.00 | 152.00 | 762 |
| 07 feb 2024 | 151.00 | 153.80 | 151.00 | 153.80 | 153.80 | 625 |
| 06 feb 2024 | 152.00 | 152.00 | 147.80 | 151.20 | 151.20 | 886 |
| 05 feb 2024 | 152.00 | 154.60 | 151.20 | 152.00 | 152.00 | 1,382 |
| 02 feb 2024 | 157.40 | 158.60 | 152.00 | 153.20 | 153.20 | 532 |
| 01 feb 2024 | 159.00 | 160.20 | 155.40 | 158.80 | 158.80 | 1,105 |
| 31 ene 2024 | 156.00 | 157.00 | 151.80 | 156.00 | 156.00 | 2,453 |
| 30 ene 2024 | 153.80 | 158.60 | 153.80 | 156.00 | 156.00 | 2,758 |
| 29 ene 2024 | 160.40 | 160.40 | 151.60 | 153.20 | 153.20 | 2,263 |
| 26 ene 2024 | 160.00 | 161.80 | 159.00 | 161.60 | 161.60 | 370 |
| 25 ene 2024 | 155.20 | 161.80 | 155.00 | 159.00 | 159.00 | 786 |
| 24 ene 2024 | 157.00 | 157.80 | 155.60 | 155.60 | 155.60 | 390 |
| 23 ene 2024 | 155.00 | 158.40 | 155.00 | 158.40 | 158.40 | 232 |
| 22 ene 2024 | 157.40 | 158.20 | 155.60 | 155.60 | 155.60 | 1,085 |
| 19 ene 2024 | 161.80 | 161.80 | 155.00 | 157.40 | 157.40 | 657 |
| 18 ene 2024 | 158.60 | 158.80 | 157.00 | 158.00 | 158.00 | 416 |
| 17 ene 2024 | 162.60 | 162.60 | 155.60 | 155.60 | 155.60 | 1,445 |
| 16 ene 2024 | 160.00 | 161.40 | 159.60 | 161.40 | 161.40 | 451 |
| 15 ene 2024 | 162.40 | 162.80 | 159.80 | 161.80 | 161.80 | 321 |
| 12 ene 2024 | 158.40 | 160.80 | 158.20 | 160.20 | 160.20 | 986 |
| 11 ene 2024 | 160.00 | 161.40 | 157.80 | 159.80 | 159.80 | 964 |
| 10 ene 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 22 |
| 09 ene 2024 | 159.40 | 160.40 | 158.60 | 158.60 | 158.60 | 354 |
| 08 ene 2024 | 163.20 | 163.20 | 160.60 | 160.60 | 160.60 | 384 |
| 05 ene 2024 | 163.00 | 164.40 | 163.00 | 163.60 | 163.60 | 3,166 |
| 04 ene 2024 | 163.60 | 165.20 | 163.00 | 164.40 | 164.40 | 5,299 |
| 03 ene 2024 | 163.80 | 164.60 | 163.20 | 163.20 | 163.20 | 4,955 |
| 02 ene 2024 | 165.00 | 165.00 | 163.20 | 165.00 | 165.00 | 672 |
| 29 dic 2023 | 162.40 | 165.00 | 162.00 | 165.00 | 165.00 | 1,577 |
| 28 dic 2023 | 163.80 | 165.00 | 161.40 | 161.40 | 161.40 | 536 |
| 27 dic 2023 | 161.40 | 164.40 | 160.00 | 162.20 | 162.20 | 1,116 |
| 22 dic 2023 | 162.00 | 163.80 | 161.20 | 163.80 | 163.80 | 474 |
| 21 dic 2023 | 158.40 | 164.60 | 158.40 | 162.20 | 162.20 | 1,314 |
| 20 dic 2023 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 736 |
| 19 dic 2023 | 160.00 | 161.40 | 159.80 | 161.00 | 161.00 | 1,689 |
| 18 dic 2023 | 160.00 | 160.60 | 156.80 | 159.00 | 159.00 | 898 |
| 15 dic 2023 | 159.60 | 161.00 | 158.00 | 161.00 | 161.00 | 1,676 |
| 14 dic 2023 | 157.20 | 159.00 | 157.20 | 157.60 | 157.60 | 749 |
| 13 dic 2023 | 159.80 | 159.80 | 154.60 | 156.60 | 156.60 | 1,422 |
| 12 dic 2023 | 159.00 | 159.00 | 157.00 | 158.80 | 158.80 | 566 |
| 11 dic 2023 | 157.00 | 159.80 | 157.00 | 159.00 | 159.00 | 211 |
| 08 dic 2023 | 158.00 | 159.00 | 157.00 | 158.80 | 158.80 | 769 |
| 07 dic 2023 | 158.80 | 159.00 | 157.00 | 157.80 | 157.80 | 501 |
| 06 dic 2023 | 158.60 | 158.80 | 157.40 | 157.40 | 157.40 | 153 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.