Comparing Back to the side-by-side chart ↗
Einhell Germany AG (EIN.DE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 64.20 | 64.80 | 64.10 | 64.60 | +0.47% | 1,243 |
| 2026-10-15 | 64.70 | 64.70 | 63.40 | 64.30 | +0.63% | 2,155 |
| 2026-10-14 | 63.60 | 64.60 | 63.60 | 63.90 | +0.47% | 1,636 |
| 2026-10-13 | 64.30 | 64.60 | 63.60 | 63.60 | -0.16% | 2,064 |
| 2026-10-12 | 63.80 | 64.10 | 63.70 | 63.70 | -0.16% | 1,213 |
| 2026-10-09 | 63.60 | 64.20 | 63.60 | 63.80 | +1.11% | 2,447 |
| 2026-10-08 | 63.60 | 63.80 | 62.60 | 63.10 | -1.10% | 3,299 |
| 2026-10-07 | 65.20 | 65.20 | 63.70 | 63.80 | -1.54% | 2,781 |
| 2026-10-06 | 65.80 | 65.80 | 64.50 | 64.80 | +0.15% | 2,525 |
| 2026-10-05 | 65.50 | 65.80 | 64.50 | 64.70 | -0.61% | 2,998 |
| 2026-10-02 | 65.80 | 66.80 | 65.00 | 65.10 | -0.31% | 4,369 |
| 2026-10-01 | 65.80 | 66.60 | 64.70 | 65.30 | -0.31% | 3,506 |
| 2026-09-30 | 65.40 | 66.00 | 65.20 | 65.50 | +0.15% | 1,994 |
| 2026-09-29 | 65.80 | 66.10 | 64.80 | 65.40 | -0.61% | 2,625 |
| 2026-09-28 | 67.50 | 67.50 | 65.70 | 65.80 | -1.35% | 14,047 |
| 2026-09-25 | 66.60 | 67.00 | 65.40 | 66.70 | +1.21% | 2,893 |
| 2026-09-24 | 66.30 | 66.50 | 65.50 | 65.90 | -0.15% | 3,273 |
| 2026-09-23 | 66.50 | 66.60 | 65.20 | 66.00 | +0.15% | 2,489 |
| 2026-09-22 | 66.00 | 66.80 | 64.70 | 65.90 | -0.15% | 9,207 |
| 2026-09-21 | 68.00 | 68.00 | 65.70 | 66.00 | -0.75% | 2,722 |
| 2026-09-18 | 68.10 | 68.10 | 66.00 | 66.50 | -1.77% | 3,225 |
| 2026-09-17 | 68.80 | 69.10 | 67.20 | 67.70 | -0.73% | 1,529 |
| 2026-09-16 | 67.50 | 69.20 | 67.20 | 68.20 | +0.59% | 1,404 |
| 2026-09-15 | 67.60 | 68.80 | 66.90 | 67.80 | -0.29% | 1,468 |
| 2026-09-14 | 68.40 | 68.70 | 67.50 | 68.00 | -1.16% | 1,736 |
| 2026-09-11 | 70.50 | 70.50 | 68.30 | 68.80 | -0.43% | 2,942 |
| 2026-09-10 | 70.80 | 71.30 | 68.90 | 69.10 | -1.29% | 2,621 |
| 2026-09-09 | 70.70 | 71.10 | 69.50 | 70.00 | -1.82% | 1,852 |
| 2026-09-08 | 72.20 | 72.20 | 70.80 | 71.30 | -0.97% | 838 |
| 2026-09-07 | 72.70 | 73.80 | 71.00 | 72.00 | -1.64% | 1,755 |
| 2026-09-04 | 72.60 | 73.50 | 72.30 | 73.20 | +0.27% | 1,306 |
| 2026-09-03 | 74.90 | 75.00 | 72.50 | 73.00 | -2.01% | 2,048 |
| 2026-09-02 | 73.50 | 74.70 | 73.30 | 74.50 | -0.53% | 1,873 |
| 2026-09-01 | 75.40 | 75.40 | 73.60 | 74.90 | -0.66% | 1,650 |
| 2026-08-31 | 74.90 | 75.70 | 74.10 | 75.40 | +0.13% | 1,238 |
| 2026-08-28 | 75.00 | 76.00 | 74.20 | 75.30 | +0.40% | 938 |
| 2026-08-27 | 74.70 | 75.70 | 73.90 | 75.00 | +0.27% | 1,707 |
| 2026-08-26 | 73.10 | 74.80 | 73.10 | 74.80 | +0.27% | 876 |
| 2026-08-25 | 72.50 | 74.90 | 71.50 | 74.60 | +2.47% | 3,183 |
| 2026-08-24 | 72.00 | 73.20 | 72.00 | 72.80 | +0.83% | 2,018 |
| 2026-08-21 | 72.70 | 72.70 | 71.70 | 72.20 | -1.10% | 1,067 |
| 2026-08-20 | 72.60 | 73.50 | 71.70 | 73.00 | +0.27% | 3,417 |
| 2026-08-19 | 70.60 | 73.00 | 70.10 | 72.80 | +3.12% | 3,589 |
| 2026-08-18 | 72.20 | 75.10 | 70.20 | 70.60 | -5.87% | 6,944 |
| 2026-08-17 | 74.70 | 75.00 | 73.10 | 75.00 | +1.90% | 1,942 |
| 2026-08-14 | 74.00 | 74.20 | 72.90 | 73.60 | -0.27% | 1,257 |
| 2026-08-13 | 74.30 | 74.30 | 73.10 | 73.80 | +0.41% | 1,763 |
| 2026-08-12 | 73.20 | 73.80 | 73.00 | 73.50 | +0.68% | 727 |
| 2026-08-11 | 73.90 | 74.20 | 72.30 | 73.00 | -1.62% | 3,048 |
| 2026-08-10 | 75.50 | 75.70 | 73.10 | 74.20 | +0.00% | 4,533 |
| 2026-08-07 | 74.10 | 75.60 | 73.30 | 74.20 | +0.82% | 3,831 |
| 2026-08-06 | 73.30 | 74.50 | 73.30 | 73.60 | +1.94% | 2,683 |
| 2026-08-05 | 71.50 | 73.00 | 71.50 | 72.20 | +0.84% | 1,224 |
| 2026-08-04 | 71.40 | 72.00 | 71.30 | 71.60 | +0.99% | 1,513 |
| 2026-08-03 | 71.50 | 72.90 | 70.50 | 70.90 | +0.28% | 4,766 |
| 2026-07-31 | 70.80 | 71.10 | 70.00 | 70.70 | +0.86% | 4,099 |
| 2026-07-30 | 71.50 | 71.50 | 70.00 | 70.10 | -0.28% | 1,305 |
| 2026-07-29 | 68.50 | 70.60 | 68.40 | 70.30 | +1.74% | 5,882 |
| 2026-07-28 | 68.20 | 70.00 | 68.20 | 69.10 | +0.58% | 5,225 |
| 2026-07-27 | 68.10 | 69.50 | 68.10 | 68.70 | +1.78% | 2,258 |
| 2026-07-24 | 67.20 | 69.40 | 67.10 | 67.50 | +0.60% | 5,739 |
| 2026-07-23 | 70.50 | 70.50 | 67.10 | 67.10 | -3.31% | 4,607 |
| 2026-07-22 | 70.50 | 70.60 | 67.30 | 69.40 | -1.42% | 7,418 |
| 2026-07-21 | 71.50 | 71.50 | 68.60 | 70.40 | +0.72% | 2,772 |
| 2026-07-20 | 72.10 | 72.10 | 69.90 | 69.90 | -1.55% | 2,041 |
| 2026-07-17 | 71.00 | 71.90 | 71.00 | 71.00 | -0.42% | 966 |
| 2026-07-16 | 72.10 | 72.10 | 70.60 | 71.30 | +0.42% | 1,584 |
| 2026-07-15 | 71.10 | 71.40 | 70.40 | 71.00 | +0.71% | 844 |
| 2026-07-14 | 70.40 | 71.10 | 69.60 | 70.50 | +0.14% | 1,593 |
| 2026-07-13 | 69.80 | 71.10 | 69.00 | 70.40 | +0.72% | 1,578 |
| 2026-07-10 | 70.60 | 70.60 | 69.60 | 69.90 | +0.58% | 3,721 |
| 2026-07-09 | 68.80 | 71.50 | 68.70 | 69.50 | +2.36% | 5,332 |
| 2026-07-08 | 68.10 | 68.50 | 66.80 | 67.90 | -0.15% | 4,915 |
| 2026-07-07 | 70.80 | 70.80 | 67.80 | 68.00 | -2.16% | 3,756 |
| 2026-07-06 | 68.10 | 70.00 | 68.10 | 69.50 | -1.14% | 5,083 |
| 2026-07-03 | 69.90 | 71.70 | 69.80 | 70.30 | +1.44% | 1,487 |
| 2026-07-02 | 68.20 | 69.40 | 67.70 | 69.30 | +2.06% | 6,474 |
| 2026-07-01 | 69.50 | 69.50 | 67.60 | 67.90 | -1.88% | 4,432 |
| 2026-06-30 | 68.90 | 69.90 | 68.90 | 69.20 | +0.87% | 1,886 |
| 2026-06-29 | 68.70 | 70.10 | 68.60 | 68.60 | -1.15% | 1,792 |
| 2026-06-26 | 68.90 | 69.50 | 68.60 | 69.40 | +0.00% | 2,009 |
| 2026-06-25 | 71.90 | 71.90 | 69.20 | 69.40 | -1.56% | 2,676 |
| 2026-06-24 | 70.70 | 70.70 | 69.50 | 70.50 | +0.00% | 1,654 |
| 2026-06-23 | 69.50 | 71.00 | 68.60 | 70.50 | +0.14% | 1,862 |
| 2026-06-22 | 71.30 | 71.40 | 70.00 | 70.40 | -0.42% | 1,529 |
| 2026-06-19 | 71.40 | 71.50 | 70.70 | 70.70 | -1.94% | 1,033 |
| 2026-06-18 | 72.10 | 72.50 | 70.00 | 72.10 | +0.14% | 21,327 |
| 2026-06-17 | 73.10 | 73.60 | 72.00 | 72.00 | -1.64% | 3,059 |
| 2026-06-16 | 72.60 | 73.70 | 72.30 | 73.20 | +1.53% | 708 |
| 2026-06-15 | 73.40 | 73.70 | 71.80 | 72.10 | +0.14% | 4,770 |
| 2026-06-12 | 71.60 | 72.40 | 71.60 | 72.00 | +2.86% | 3,455 |
| 2026-06-11 | 71.60 | 71.60 | 69.40 | 70.00 | -1.41% | 5,282 |
| 2026-06-10 | 70.50 | 72.20 | 70.50 | 71.00 | -0.70% | 3,286 |
| 2026-06-09 | 71.10 | 72.80 | 71.00 | 71.50 | +0.56% | 2,501 |
| 2026-06-08 | 72.90 | 72.90 | 70.10 | 71.10 | +0.14% | 1,972 |
| 2026-06-05 | 73.10 | 73.10 | 70.20 | 71.00 | -1.39% | 5,346 |
| 2026-06-04 | 71.90 | 72.20 | 71.30 | 72.00 | +0.70% | 866 |
| 2026-06-03 | 71.60 | 72.20 | 71.50 | 71.50 | -0.69% | 1,677 |
| 2026-06-02 | 72.30 | 72.30 | 71.60 | 72.00 | +0.00% | 732 |
| 2026-06-01 | 74.90 | 74.90 | 71.00 | 72.00 | -1.91% | 5,637 |
| 2026-05-29 | 72.30 | 75.20 | 71.80 | 73.40 | +1.24% | 4,697 |
| 2026-05-28 | 71.60 | 74.50 | 71.50 | 72.50 | +0.69% | 6,035 |
| 2026-05-27 | 71.80 | 72.90 | 71.20 | 72.00 | -0.28% | 7,067 |
| 2026-05-26 | 72.50 | 72.80 | 71.30 | 72.20 | -0.69% | 6,656 |
| 2026-05-25 | 73.00 | 73.50 | 72.30 | 72.70 | +0.83% | 2,404 |
| 2026-05-22 | 72.90 | 72.90 | 72.00 | 72.10 | -0.14% | 6,217 |
| 2026-05-21 | 74.40 | 75.00 | 72.20 | 72.20 | -3.22% | 3,501 |
| 2026-05-20 | 72.40 | 75.20 | 71.90 | 74.60 | +3.04% | 2,189 |
| 2026-05-19 | 74.00 | 74.20 | 71.90 | 72.40 | -1.23% | 3,789 |
| 2026-05-18 | 72.80 | 74.00 | 71.90 | 73.30 | +1.24% | 3,451 |
| 2026-05-15 | 72.60 | 73.00 | 71.60 | 72.40 | +0.98% | 3,782 |
| 2026-05-14 | 72.30 | 73.20 | 71.70 | 71.70 | -1.24% | 725 |
| 2026-05-13 | 72.10 | 73.80 | 72.10 | 72.60 | -0.41% | 2,926 |
| 2026-05-12 | 73.00 | 74.00 | 71.30 | 72.90 | -1.75% | 5,188 |
| 2026-05-11 | 75.70 | 75.90 | 74.20 | 74.20 | -3.13% | 1,748 |
| 2026-05-08 | 77.60 | 77.60 | 76.20 | 76.60 | -1.16% | 2,098 |
| 2026-05-07 | 76.90 | 78.40 | 76.90 | 77.50 | -0.13% | 3,254 |
| 2026-05-06 | 76.80 | 77.90 | 75.70 | 77.60 | +2.24% | 3,558 |
| 2026-05-05 | 75.50 | 77.00 | 74.50 | 75.90 | -0.91% | 5,538 |
| 2026-05-04 | 77.10 | 77.70 | 75.60 | 76.60 | +0.39% | 3,662 |
| 2026-04-30 | 72.70 | 76.30 | 72.30 | 76.30 | +5.97% | 3,144 |
| 2026-04-29 | 71.90 | 72.80 | 71.90 | 72.00 | +0.70% | 1,495 |
| 2026-04-28 | 72.40 | 72.80 | 71.20 | 71.50 | -0.28% | 2,225 |
| 2026-04-27 | 71.00 | 72.70 | 71.00 | 71.70 | +0.99% | 3,349 |
| 2026-04-24 | 71.90 | 72.00 | 70.20 | 71.00 | -1.53% | 1,743 |
| 2026-04-23 | 74.30 | 74.30 | 71.70 | 72.10 | -1.77% | 1,840 |
| 2026-04-22 | 74.50 | 74.80 | 72.70 | 73.40 | -0.14% | 4,185 |
| 2026-04-21 | 74.90 | 76.20 | 73.50 | 73.50 | -0.68% | 8,249 |
| 2026-04-20 | 75.50 | 75.60 | 73.50 | 74.00 | -1.60% | 3,971 |
| 2026-04-17 | 74.00 | 76.40 | 73.50 | 75.20 | +2.31% | 2,957 |
| 2026-04-16 | 73.70 | 73.80 | 73.10 | 73.50 | +0.55% | 2,316 |
| 2026-04-15 | 73.80 | 74.50 | 73.00 | 73.10 | -0.14% | 8,303 |
| 2026-04-14 | 71.80 | 73.80 | 71.80 | 73.20 | +3.10% | 1,859 |
| 2026-04-13 | 70.00 | 71.10 | 69.10 | 71.00 | +2.31% | 4,210 |
| 2026-04-10 | 69.50 | 71.20 | 69.00 | 69.40 | +1.76% | 2,215 |
| 2026-04-09 | 70.50 | 71.50 | 68.20 | 68.20 | -4.21% | 5,968 |
| 2026-04-08 | 70.90 | 72.50 | 70.00 | 71.20 | +4.86% | 6,030 |
| 2026-04-07 | 70.50 | 71.50 | 67.90 | 67.90 | -3.14% | 4,952 |
| 2026-04-02 | 74.80 | 74.80 | 68.70 | 70.10 | +1.89% | 6,389 |
| 2026-04-01 | 67.10 | 69.70 | 67.10 | 68.80 | +3.93% | 6,180 |
| 2026-03-31 | 66.90 | 68.20 | 65.70 | 66.20 | +0.30% | 22,759 |
| 2026-03-30 | 67.40 | 67.80 | 65.30 | 66.00 | -2.37% | 9,522 |
| 2026-03-27 | 70.50 | 70.50 | 67.60 | 67.60 | -4.38% | 3,926 |
| 2026-03-26 | 70.90 | 72.00 | 69.50 | 70.70 | -1.26% | 3,921 |
| 2026-03-25 | 70.40 | 72.40 | 70.40 | 71.60 | +0.85% | 4,897 |
| 2026-03-24 | 74.00 | 74.00 | 70.70 | 71.00 | -3.27% | 5,834 |
| 2026-03-23 | 70.00 | 73.60 | 68.90 | 73.40 | +3.38% | 12,080 |
| 2026-03-20 | 73.00 | 73.40 | 70.70 | 71.00 | -3.14% | 12,300 |
| 2026-03-19 | 76.20 | 76.20 | 73.00 | 73.30 | -1.87% | 4,935 |
| 2026-03-18 | 76.20 | 76.40 | 74.70 | 74.70 | -0.40% | 3,423 |
| 2026-03-17 | 75.30 | 75.70 | 74.30 | 75.00 | +0.00% | 4,194 |
| 2026-03-16 | 76.00 | 76.00 | 74.80 | 75.00 | -1.19% | 4,499 |
| 2026-03-13 | 77.60 | 77.70 | 75.90 | 75.90 | -2.82% | 4,678 |
| 2026-03-12 | 78.80 | 79.40 | 77.60 | 78.10 | +0.00% | 2,233 |
| 2026-03-11 | 80.00 | 80.50 | 78.10 | 78.10 | -2.25% | 7,640 |
| 2026-03-10 | 78.10 | 80.40 | 77.40 | 79.90 | +3.23% | 3,423 |
| 2026-03-09 | 84.90 | 84.90 | 77.40 | 77.40 | -3.25% | 4,027 |
| 2026-03-06 | 79.40 | 80.30 | 79.00 | 80.00 | +2.04% | 26,205 |
| 2026-03-05 | 80.50 | 80.80 | 78.00 | 78.40 | -1.51% | 5,673 |
| 2026-03-04 | 78.60 | 80.60 | 78.60 | 79.60 | +2.18% | 4,382 |
| 2026-03-03 | 82.10 | 82.10 | 77.50 | 77.90 | -5.92% | 5,049 |
| 2026-03-02 | 83.70 | 84.60 | 82.80 | 82.80 | -2.24% | 1,952 |
| 2026-02-27 | 83.00 | 85.00 | 83.00 | 84.70 | +1.32% | 2,058 |
| 2026-02-26 | 83.00 | 84.60 | 83.00 | 83.60 | +0.84% | 4,493 |
| 2026-02-25 | 83.20 | 84.40 | 82.30 | 82.90 | +0.12% | 4,704 |
| 2026-02-24 | 83.50 | 84.20 | 82.50 | 82.80 | -0.84% | 2,402 |
| 2026-02-23 | 83.00 | 85.20 | 82.70 | 83.50 | +0.97% | 3,647 |
| 2026-02-20 | 82.30 | 84.00 | 82.20 | 82.70 | +0.12% | 1,471 |
| 2026-02-19 | 83.40 | 83.70 | 81.40 | 82.60 | -0.96% | 3,915 |
| 2026-02-18 | 81.60 | 84.00 | 81.60 | 83.40 | +1.71% | 3,825 |
| 2026-02-17 | 82.40 | 82.50 | 80.30 | 82.00 | -1.68% | 7,472 |
| 2026-02-16 | 84.50 | 84.60 | 82.80 | 83.40 | -0.71% | 675 |
| 2026-02-13 | 83.90 | 84.60 | 83.10 | 84.00 | +1.20% | 3,079 |
| 2026-02-12 | 85.10 | 85.10 | 82.90 | 83.00 | -0.72% | 9,125 |
| 2026-02-11 | 84.40 | 84.70 | 83.60 | 83.60 | -0.95% | 1,344 |
| 2026-02-10 | 85.00 | 85.30 | 84.00 | 84.40 | -0.47% | 2,777 |
| 2026-02-09 | 85.20 | 85.50 | 84.60 | 84.80 | -0.35% | 1,613 |
| 2026-02-06 | 86.00 | 86.00 | 84.00 | 85.10 | -0.23% | 4,528 |
| 2026-02-05 | 86.40 | 86.60 | 84.90 | 85.30 | -0.47% | 3,569 |
| 2026-02-04 | 87.10 | 88.10 | 85.70 | 85.70 | -2.06% | 2,346 |
| 2026-02-03 | 88.80 | 88.80 | 87.10 | 87.50 | -1.13% | 4,532 |
| 2026-02-02 | 88.40 | 88.80 | 87.30 | 88.50 | +0.57% | 3,869 |
| 2026-01-30 | 88.30 | 88.30 | 87.40 | 88.00 | +0.46% | 2,150 |
| 2026-01-29 | 86.80 | 88.30 | 86.80 | 87.60 | +0.34% | 3,787 |
| 2026-01-28 | 87.70 | 87.70 | 86.90 | 87.30 | -0.23% | 848 |
| 2026-01-27 | 86.90 | 87.50 | 86.50 | 87.50 | +1.39% | 4,497 |
| 2026-01-26 | 85.90 | 86.30 | 85.10 | 86.30 | +0.47% | 2,866 |
| 2026-01-23 | 85.40 | 85.90 | 84.00 | 85.90 | +1.90% | 3,650 |
| 2026-01-22 | 84.60 | 85.60 | 83.70 | 84.30 | +2.06% | 4,395 |
| 2026-01-21 | 81.40 | 82.80 | 80.60 | 82.60 | +1.23% | 2,628 |
| 2026-01-20 | 82.00 | 82.00 | 80.80 | 81.60 | -0.97% | 3,868 |
| 2026-01-19 | 84.70 | 84.70 | 82.00 | 82.40 | -3.63% | 4,484 |
| 2026-01-16 | 86.00 | 86.00 | 85.20 | 85.50 | -0.70% | 1,108 |
| 2026-01-15 | 86.90 | 87.90 | 85.20 | 86.10 | -0.23% | 2,779 |
| 2026-01-14 | 87.30 | 87.30 | 86.00 | 86.30 | -1.03% | 2,208 |
| 2026-01-13 | 88.70 | 88.70 | 86.70 | 87.20 | -1.25% | 1,785 |
| 2026-01-12 | 87.20 | 88.40 | 86.10 | 88.30 | +1.49% | 15,368 |
| 2026-01-09 | 87.00 | 88.50 | 86.40 | 87.00 | +0.12% | 7,949 |
| 2026-01-08 | 86.80 | 87.80 | 85.90 | 86.90 | -0.11% | 2,126 |
| 2026-01-07 | 87.50 | 88.20 | 86.20 | 87.00 | +0.00% | 5,700 |
| 2026-01-06 | 87.80 | 89.00 | 86.50 | 87.00 | +0.81% | 3,294 |
| 2026-01-05 | 85.00 | 87.20 | 84.70 | 86.30 | +2.01% | 8,233 |
| 2026-01-02 | 84.40 | 85.20 | 83.70 | 84.60 | +0.48% | 6,293 |
| 2025-12-30 | 82.80 | 84.20 | 82.80 | 84.20 | +0.84% | 6,011 |
| 2025-12-29 | 83.60 | 83.60 | 82.80 | 83.50 | +1.09% | 4,092 |
| 2025-12-23 | 83.40 | 83.40 | 82.60 | 82.60 | -0.84% | 1,319 |
| 2025-12-22 | 82.50 | 83.30 | 82.50 | 83.30 | +0.97% | 3,059 |
| 2025-12-19 | 82.50 | 83.00 | 82.00 | 82.50 | +0.00% | 3,943 |
| 2025-12-18 | 80.00 | 82.70 | 80.00 | 82.50 | +2.36% | 6,373 |
| 2025-12-17 | 80.10 | 81.00 | 80.00 | 80.60 | +0.37% | 5,985 |
| 2025-12-16 | 81.20 | 81.20 | 79.60 | 80.30 | +0.75% | 1,225 |
| 2025-12-15 | 77.80 | 79.80 | 77.60 | 79.70 | +3.24% | 4,206 |
| 2025-12-12 | 79.00 | 79.00 | 77.10 | 77.20 | -1.66% | 2,421 |
| 2025-12-11 | 78.00 | 78.60 | 77.60 | 78.50 | +0.77% | 3,339 |
| 2025-12-10 | 79.80 | 79.80 | 77.10 | 77.90 | -2.50% | 9,050 |
| 2025-12-09 | 80.80 | 80.80 | 79.40 | 79.90 | -2.08% | 3,528 |
| 2025-12-08 | 82.90 | 82.90 | 81.30 | 81.60 | -1.45% | 2,412 |
| 2025-12-05 | 84.00 | 85.00 | 82.80 | 82.80 | -1.31% | 3,620 |
| 2025-12-04 | 83.20 | 83.90 | 83.00 | 83.90 | +1.70% | 2,778 |
| 2025-12-03 | 82.20 | 83.50 | 81.10 | 82.50 | -0.48% | 3,433 |
| 2025-12-02 | 83.60 | 83.60 | 82.30 | 82.90 | +0.24% | 1,520 |
| 2025-12-01 | 84.50 | 84.50 | 82.30 | 82.70 | -1.08% | 12,569 |
| 2025-11-28 | 83.00 | 84.60 | 81.80 | 83.60 | +1.21% | 16,578 |
| 2025-11-27 | 80.10 | 83.00 | 79.80 | 82.60 | +3.64% | 5,445 |
| 2025-11-26 | 79.40 | 80.00 | 78.00 | 79.70 | +0.89% | 3,230 |
| 2025-11-25 | 79.10 | 79.40 | 78.20 | 79.00 | +0.51% | 3,531 |
| 2025-11-24 | 77.00 | 78.60 | 76.10 | 78.60 | +1.42% | 7,194 |
| 2025-11-21 | 78.00 | 78.30 | 75.70 | 77.50 | +0.13% | 6,965 |
| 2025-11-20 | 77.20 | 77.50 | 75.90 | 77.40 | +1.31% | 1,821 |
| 2025-11-19 | 76.70 | 77.20 | 75.00 | 76.40 | +0.00% | 8,019 |
| 2025-11-18 | 76.50 | 77.10 | 75.80 | 76.40 | -0.39% | 2,404 |
| 2025-11-17 | 79.10 | 79.10 | 76.60 | 76.70 | -2.29% | 2,350 |
| 2025-11-14 | 77.90 | 78.60 | 76.30 | 78.50 | +0.26% | 1,968 |
| 2025-11-13 | 80.10 | 80.20 | 78.00 | 78.30 | -1.76% | 4,541 |
| 2025-11-12 | 78.30 | 80.00 | 78.30 | 79.70 | +2.31% | 6,555 |
| 2025-11-11 | 81.20 | 81.80 | 75.70 | 77.90 | -3.71% | 15,593 |
| 2025-11-10 | 79.60 | 81.70 | 79.60 | 80.90 | +2.02% | 1,731 |
| 2025-11-07 | 81.60 | 81.70 | 78.00 | 79.30 | -2.70% | 7,118 |
| 2025-11-06 | 82.40 | 82.50 | 81.50 | 81.50 | -1.21% | 9,364 |
| 2025-11-05 | 82.10 | 82.90 | 81.90 | 82.50 | +0.49% | 366 |
| 2025-11-04 | 82.70 | 82.70 | 81.90 | 82.10 | +0.00% | 2,787 |
| 2025-11-03 | 82.70 | 82.70 | 81.90 | 82.10 | -0.12% | 1,630 |
| 2025-10-31 | 83.20 | 83.20 | 81.90 | 82.20 | -1.20% | 1,334 |
| 2025-10-30 | 83.60 | 83.60 | 82.40 | 83.20 | +0.12% | 1,152 |
| 2025-10-29 | 83.50 | 83.80 | 82.50 | 83.10 | -0.60% | 2,014 |
| 2025-10-28 | 84.10 | 84.50 | 83.50 | 83.60 | -0.95% | 1,004 |
| 2025-10-27 | 84.80 | 85.50 | 83.60 | 84.40 | -1.06% | 1,778 |
| 2025-10-24 | 84.00 | 85.80 | 82.80 | 85.30 | +1.91% | 3,235 |
| 2025-10-23 | 84.40 | 84.40 | 82.90 | 83.70 | -0.24% | 1,006 |
| 2025-10-22 | 84.70 | 85.00 | 83.60 | 83.90 | -0.71% | 4,373 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+8.15%). 가장 약한 달: 3월 (-10.26%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Einhell Germany AG (EIN.DE)의 최근 종가는 얼마입니까?
2026-10-16 기준 64.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
EIN.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 89.00, 최저 62.60 (2026-10-16 기준).
Einhell Germany AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 EIN.DE의 가장 강한 달은 8월(평균 +8.15%), 가장 약한 달은 3월(평균 -10.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.