Frankfurt - Delayed Quote
EUR
Eisen- und Hüttenwerke AG (EIS.F)
14.00
0.00
(0.00%)
At close: 8:15:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
14.70
15.00
14.00
14.00
14.00
60
Nov 6, 2026
13.90
14.00
13.90
14.00
14.00
-
Nov 5, 2026
13.90
14.90
13.90
14.90
14.90
1,449
Nov 4, 2026
13.90
13.90
13.90
13.90
13.90
-
Nov 3, 2026
13.90
13.90
13.90
13.90
13.90
-
Nov 2, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 30, 2026
14.30
14.30
14.30
14.30
14.30
752
Oct 29, 2026
13.90
14.30
13.90
14.30
14.30
200
Oct 28, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 27, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 26, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 23, 2026
13.90
13.90
13.90
13.90
13.90
613
Oct 22, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 21, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 20, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 19, 2026
13.90
13.90
13.90
13.90
13.90
1,080
Oct 16, 2026
13.70
13.80
13.70
13.80
13.80
233
Oct 15, 2026
13.50
14.90
13.50
14.50
14.50
3,473
Oct 14, 2026
13.50
13.80
13.50
13.80
13.80
209
Oct 13, 2026
13.50
13.80
13.50
13.80
13.80
369
Oct 12, 2026
13.50
13.80
13.50
13.80
13.80
1,522
Oct 9, 2026
13.50
13.60
13.50
13.60
13.60
460
Oct 8, 2026
13.60
13.60
13.60
13.60
13.60
640
Oct 7, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 6, 2026
13.50
14.20
13.50
14.20
14.20
200
Oct 5, 2026
13.70
13.70
13.70
13.70
13.70
700
Oct 2, 2026
13.70
13.70
13.70
13.70
13.70
-
Oct 1, 2026
13.70
13.70
13.70
13.70
13.70
-
Sep 30, 2026
13.80
14.40
13.80
14.40
14.40
524
Sep 29, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 28, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 25, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 24, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 23, 2026
13.80
14.40
13.80
14.40
14.40
172
Sep 22, 2026
13.70
13.80
13.70
13.80
13.80
-
Sep 21, 2026
13.70
13.70
13.70
13.70
13.70
200
Sep 18, 2026
13.80
14.00
13.80
14.00
14.00
435
Sep 17, 2026
13.70
14.40
13.70
14.40
14.40
200
Sep 16, 2026
13.80
13.90
13.70
13.70
13.70
409
Sep 15, 2026
13.80
14.50
13.80
14.00
14.00
626
Sep 14, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 11, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 10, 2026
13.80
14.50
13.80
14.50
14.50
46
Sep 9, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 8, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 7, 2026
13.80
14.50
13.80
14.50
14.50
400
Sep 4, 2026
13.80
14.20
13.80
14.20
14.20
656
Sep 3, 2026
13.60
13.60
13.60
13.60
13.60
50
Sep 2, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 1, 2026
13.60
13.60
13.60
13.60
13.60
25
Aug 31, 2026
14.20
14.20
14.20
14.20
14.20
36
Aug 28, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 27, 2026
13.60
14.20
13.60
14.20
14.20
434
Aug 26, 2026
13.60
14.00
13.60
14.00
14.00
116
Aug 25, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 24, 2026
13.60
14.20
13.60
14.20
14.20
300
Aug 21, 2026
13.60
14.20
13.60
14.20
14.20
100
Aug 20, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 19, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 18, 2026
13.60
14.20
13.60
14.20
14.20
100
Aug 17, 2026
13.50
14.20
13.50
14.20
14.20
256
Aug 14, 2026
13.50
13.50
13.50
13.50
13.50
-
Aug 13, 2026
13.50
14.20
13.50
14.20
14.20
444
Aug 12, 2026
13.50
13.50
13.50
13.50
13.50
-
Aug 11, 2026
13.50
14.20
13.50
14.20
14.20
224
Aug 10, 2026
13.50
14.20
13.50
14.20
14.20
2,635
Aug 7, 2026
13.50
13.70
13.50
13.60
13.60
1,502
Aug 6, 2026
14.00
14.50
13.60
13.60
13.60
2,265
Aug 5, 2026
14.00
14.50
14.00
14.50
14.50
20
Aug 4, 2026
14.00
14.00
14.00
14.00
14.00
-
Aug 3, 2026
14.00
14.50
14.00
14.50
14.50
2,000
Jul 31, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 30, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 29, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 28, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 27, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 24, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 23, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 22, 2026
14.00
14.40
14.00
14.40
14.40
200
Jul 21, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 20, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 17, 2026
13.90
14.40
13.90
14.40
14.40
50
Jul 16, 2026
13.90
14.40
13.90
13.90
13.90
1,069
Jul 15, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 14, 2026
13.90
13.90
13.90
13.90
13.90
15
Jul 13, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 10, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 9, 2026
14.80
14.80
14.80
14.80
14.80
20
Jul 8, 2026
14.80
14.80
14.80
14.80
14.80
4
Jul 7, 2026
14.80
14.80
14.80
14.80
14.80
300
Jul 6, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 3, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 2, 2026
13.90
13.90
13.90
13.90
13.90
200
Jul 1, 2026
13.90
13.90
13.90
13.90
13.90
-
Jun 30, 2026
13.90
14.90
13.90
14.90
14.90
73
Jun 29, 2026
13.90
13.90
13.90
13.90
13.90
-
Jun 26, 2026
13.90
14.00
13.90
14.00
14.00
340
Jun 25, 2026
14.00
14.00
14.00
14.00
14.00
160
Jun 24, 2026
13.90
13.90
13.90
13.90
13.90
-
Jun 23, 2026
13.90
13.90
13.90
13.90
13.90
-
Jun 22, 2026
13.90
13.90
13.90
13.90
13.90
111
Jun 19, 2026
14.40
15.10
14.40
14.70
14.70
139
Jun 18, 2026
13.70
14.90
13.70
14.90
14.90
262
Jun 17, 2026
13.70
13.70
13.70
13.70
13.70
-
Jun 16, 2026
13.60
14.40
13.60
14.40
14.40
37
Jun 15, 2026
13.50
14.40
13.50
14.40
14.40
490
Jun 12, 2026
13.70
14.40
13.70
14.40
14.40
37
Jun 11, 2026
13.70
13.70
13.70
13.70
13.70
-
Jun 10, 2026
13.70
14.40
13.70
14.40
14.40
46
Jun 9, 2026
14.50
14.50
14.50
14.50
14.50
36
Jun 8, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 5, 2026
14.50
14.70
14.50
14.70
14.70
250
Jun 4, 2026
14.50
14.50
14.50
14.50
14.50
1,558
Jun 3, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 2, 2026
13.80
14.20
13.80
14.20
14.20
356
Jun 1, 2026
13.60
13.60
13.60
13.60
13.60
-
May 29, 2026
13.60
13.60
13.60
13.60
13.60
-
May 28, 2026
13.60
14.20
13.60
14.20
14.20
450
May 27, 2026
13.70
14.20
13.70
14.20
14.20
20
May 26, 2026
13.70
14.20
13.70
14.20
14.20
400
May 25, 2026
14.20
14.20
14.20
14.20
14.20
150
May 22, 2026
13.60
13.60
13.60
13.60
13.60
-
May 21, 2026
13.60
13.60
13.60
13.60
13.60
-
May 20, 2026
13.50
14.10
13.50
14.10
14.10
321
May 19, 2026
13.50
13.50
13.50
13.50
13.50
-
May 18, 2026
13.50
13.50
13.50
13.50
13.50
-
May 15, 2026
13.50
13.50
13.50
13.50
13.50
-
May 14, 2026
13.50
13.50
13.50
13.50
13.50
-
May 13, 2026
13.50
14.00
13.50
14.00
14.00
490
May 12, 2026
14.10
14.30
14.10
14.10
14.10
260
May 11, 2026
14.10
15.00
14.10
15.00
15.00
188
May 8, 2026
14.10
14.10
14.10
14.10
14.10
50
May 7, 2026
14.10
14.10
14.10
14.10
14.10
-
May 6, 2026
15.80
15.80
14.80
14.80
14.80
600
May 5, 2026
14.10
15.80
14.10
15.80
15.80
355
May 4, 2026
13.00
15.00
13.00
15.00
15.00
500
Apr 30, 2026
13.50
13.50
13.50
13.50
13.50
-
Apr 29, 2026
13.50
13.50
13.50
13.50
13.50
10
Apr 28, 2026
13.50
13.50
13.50
13.50
13.50
-
Apr 27, 2026
14.20
14.20
14.10
14.10
14.10
190
Apr 24, 2026
14.10
14.10
14.10
14.10
14.10
-
Apr 23, 2026
15.00
15.00
15.00
15.00
15.00
-
Apr 22, 2026
15.00
15.00
15.00
15.00
15.00
-
Apr 21, 2026
15.00
15.00
15.00
15.00
15.00
22
Apr 20, 2026
15.80
15.80
15.80
15.80
15.80
20
Apr 17, 2026
15.50
15.50
15.50
15.50
15.50
200
Apr 16, 2026
15.10
16.00
15.10
15.80
15.80
1,755
Apr 15, 2026
15.10
15.10
15.10
15.10
15.10
8
Apr 14, 2026
15.10
15.10
15.10
15.10
15.10
1,037
Apr 13, 2026
13.30
16.30
13.30
16.30
16.30
1,437
Apr 10, 2026
13.10
14.20
13.10
14.00
14.00
510
Apr 9, 2026
14.00
14.00
13.30
13.30
13.30
964
Apr 8, 2026
14.00
14.00
14.00
14.00
14.00
100
Apr 7, 2026
14.00
14.00
14.00
14.00
14.00
-
Apr 2, 2026
14.50
14.50
14.00
14.00
14.00
1,560
Apr 1, 2026
14.00
14.50
14.00
14.50
14.50
1,380
Mar 31, 2026
13.40
14.50
13.40
14.50
14.50
1,143
Mar 30, 2026
13.30
13.40
13.30
13.40
13.40
357
Mar 27, 2026
14.50
14.50
14.50
14.50
14.50
-
Mar 26, 2026
14.50
14.50
14.50
14.50
14.50
-
Mar 25, 2026
13.00
14.50
13.00
14.50
14.50
10
Mar 24, 2026
13.90
13.90
13.00
13.60
13.60
2,220
Mar 23, 2026
15.80
15.80
13.80
14.50
14.50
258
Mar 20, 2026
13.60
15.80
13.60
15.80
15.80
200
Mar 19, 2026
14.60
14.60
14.60
14.60
14.60
277
Mar 18, 2026
15.00
16.00
15.00
15.00
15.00
310
Mar 17, 2026
16.00
16.00
15.00
16.00
16.00
309
Mar 16, 2026
5.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
17.00
17.00
16.80
16.80
16.80
543
Mar 13, 2026
22.60
22.80
21.60
21.60
16.35
4,799
Mar 12, 2026
22.80
22.80
22.40
22.60
17.11
1,442
Mar 11, 2026
22.00
23.00
22.00
23.00
17.41
1,338
Mar 10, 2026
21.60
23.00
21.60
22.80
17.26
510
Mar 9, 2026
23.00
23.00
22.00
22.20
16.80
1,170
Mar 6, 2026
22.60
22.60
21.60
21.60
16.35
445
Mar 5, 2026
21.80
21.80
21.80
21.80
16.50
-
Mar 4, 2026
22.40
22.60
22.40
22.60
17.11
405
Mar 3, 2026
21.20
22.40
21.20
22.40
16.96
736
Mar 2, 2026
21.20
22.20
21.20
22.20
16.80
50
Feb 27, 2026
21.20
22.00
21.20
22.00
16.65
973
Feb 26, 2026
21.20
22.00
21.20
22.00
16.65
601
Feb 25, 2026
21.00
21.80
21.00
21.80
16.50
1,001
Feb 24, 2026
21.40
22.00
21.00
21.00
15.90
2,589
Feb 23, 2026
22.00
22.00
21.60
21.80
16.50
1,958
Feb 20, 2026
20.60
22.00
20.60
21.20
16.05
1,322
Feb 19, 2026
21.00
21.00
20.60
20.60
15.59
1,960
Feb 18, 2026
20.00
20.60
20.00
20.60
15.59
50
Feb 17, 2026
19.90
20.00
19.90
20.00
15.14
5
Feb 16, 2026
21.00
21.00
20.40
20.40
15.44
1,205
Feb 13, 2026
20.20
21.00
20.20
21.00
15.90
1,630
Feb 12, 2026
20.00
20.40
20.00
20.40
15.44
3,500
Feb 11, 2026
20.60
21.20
20.20
20.20
15.29
3,130
Feb 10, 2026
20.60
20.60
20.60
20.60
15.59
-
Feb 9, 2026
20.40
21.20
20.40
21.20
16.05
494
Feb 6, 2026
21.20
21.20
20.20
21.00
15.90
270
Feb 5, 2026
21.20
21.20
21.20
21.20
16.05
20
Feb 4, 2026
21.40
22.00
21.00
22.00
16.65
2,097
Feb 3, 2026
21.40
22.00
21.40
22.00
16.65
130
Feb 2, 2026
21.40
22.00
21.40
22.00
16.65
793
Jan 30, 2026
20.60
22.00
20.60
22.00
16.65
2,550
Jan 29, 2026
21.60
21.60
21.60
21.60
16.35
6
Jan 28, 2026
20.60
20.60
20.60
20.60
15.59
-
Jan 27, 2026
21.80
21.80
21.40
21.40
16.20
600
Jan 26, 2026
20.80
22.00
20.80
21.60
16.35
1,240
Jan 23, 2026
20.40
21.60
20.40
20.40
15.44
200
Jan 22, 2026
20.20
20.20
20.20
20.20
15.29
-
Jan 21, 2026
20.20
20.20
20.20
20.20
15.29
-
Jan 20, 2026
20.20
20.20
20.20
20.20
15.29
-
Jan 19, 2026
20.20
20.20
20.20
20.20
15.29
-
Jan 16, 2026
20.20
20.20
20.20
20.20
15.29
-
Jan 15, 2026
20.00
21.00
20.00
21.00
15.90
522
Jan 14, 2026
19.20
22.20
19.20
22.20
16.80
5,195
Jan 13, 2026
20.00
21.00
19.50
19.50
14.76
1,242
Jan 12, 2026
20.00
21.80
20.00
20.00
15.14
1,137
Jan 9, 2026
19.50
19.50
19.50
19.50
14.76
-
Jan 8, 2026
20.20
20.40
19.50
19.50
14.76
100
Jan 7, 2026
19.70
19.70
19.70
19.70
14.91
-
Jan 6, 2026
19.70
19.70
19.70
19.70
14.91
6
Jan 5, 2026
18.60
20.00
18.60
20.00
15.14
972
Jan 2, 2026
19.10
19.50
19.10
19.50
14.76
560
Dec 30, 2025
18.20
19.20
18.20
19.20
14.53
12
Dec 29, 2025
18.50
19.30
18.50
18.50
14.00
327
Dec 23, 2025
18.50
18.90
18.50
18.80
14.23
399
Dec 22, 2025
18.90
18.90
18.50
18.50
14.00
390
Dec 19, 2025
18.40
18.90
18.40
18.90
14.31
1,160
Dec 18, 2025
18.00
18.00
18.00
18.00
13.63
34
Dec 17, 2025
18.00
18.00
18.00
18.00
13.63
-
Dec 16, 2025
18.00
19.00
18.00
19.00
14.38
25
Dec 15, 2025
18.00
19.00
18.00
19.00
14.38
720
Dec 12, 2025
18.50
18.50
18.50
18.50
14.00
375
Dec 11, 2025
19.00
19.50
19.00
19.50
14.76
2,050
Dec 10, 2025
18.00
20.00
18.00
20.00
15.14
250
Dec 9, 2025
17.70
18.90
17.70
18.00
13.63
3,349
Dec 8, 2025
17.70
17.70
17.70
17.70
13.40
-
Dec 5, 2025
17.70
18.60
17.70
18.60
14.08
200
Dec 4, 2025
17.70
17.70
17.70
17.70
13.40
-
Dec 3, 2025
18.40
18.40
18.40
18.40
13.93
-
Dec 2, 2025
18.20
19.00
17.50
18.50
14.00
1,152
Dec 1, 2025
18.90
19.00
18.20
19.00
14.38
1,241
Nov 28, 2025
18.20
18.80
18.20
18.80
14.23
155
Nov 27, 2025
18.20
18.90
18.20
18.90
14.31
400
Nov 26, 2025
18.50
18.50
18.50
18.50
14.00
150
Nov 25, 2025
18.60
18.60
18.50
18.50
14.00
200
Nov 24, 2025
19.50
19.50
19.50
19.50
14.76
-
Nov 21, 2025
18.00
19.50
18.00
19.50
14.76
410
Nov 20, 2025
17.60
17.60
17.20
17.20
13.02
400
Nov 19, 2025
17.60
18.70
17.60
18.60
14.08
5,700
Nov 18, 2025
17.60
17.60
17.60
17.60
13.32
-
Nov 17, 2025
17.60
17.60
17.60
17.60
13.32
-
Nov 14, 2025
17.60
18.30
17.60
18.30
13.85
50
Nov 13, 2025
17.60
17.60
17.60
17.60
13.32
-
Nov 12, 2025
17.60
18.30
17.60
18.30
13.85
101
Nov 11, 2025
17.60
17.70
17.60
17.70
13.40
500
Nov 10, 2025
18.60
18.60
18.60
18.60
14.08
-
