Einhell Germany AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 61.500 | 61.500 | 60.200 | 61.400 | 58.500 | 4,385 |
| 2024-08-29 | 60.200 | 62.000 | 60.200 | 60.700 | 57.833 | 3,214 |
| 2024-08-28 | 61.500 | 61.500 | 60.000 | 60.100 | 57.261 | 974 |
| 2024-08-27 | 58.500 | 61.400 | 58.400 | 60.800 | 57.928 | 3,836 |
| 2024-08-26 | 59.900 | 59.900 | 58.200 | 58.800 | 56.022 | 1,001 |
| 2024-08-23 | 56.100 | 61.600 | 56.100 | 60.600 | 57.737 | 2,739 |
| 2024-08-22 | 57.000 | 57.300 | 55.700 | 56.100 | 53.450 | 1,789 |
| 2024-08-21 | 57.000 | 57.000 | 56.400 | 57.000 | 54.307 | 689 |
| 2024-08-20 | 56.900 | 57.200 | 56.600 | 56.600 | 53.926 | 638 |
| 2024-08-19 | 57.100 | 57.600 | 56.500 | 57.500 | 54.784 | 2,468 |
| 2024-08-16 | 56.900 | 57.700 | 55.800 | 57.600 | 54.879 | 1,317 |
| 2024-08-15 | 56.700 | 57.800 | 55.900 | 57.500 | 54.784 | 1,345 |
| 2024-08-14 | 57.200 | 57.200 | 55.300 | 56.300 | 53.641 | 1,143 |
| 2024-08-13 | 56.900 | 56.900 | 56.000 | 56.900 | 54.212 | 760 |
| 2024-08-12 | 58.400 | 60.000 | 56.000 | 57.400 | 54.689 | 1,845 |
| 2024-08-09 | 56.800 | 58.900 | 56.800 | 57.900 | 55.165 | 2,824 |
| 2024-08-08 | 56.730 | 57.900 | 54.000 | 55.600 | 52.974 | 3,652 |
| 2024-08-07 | 60.860 | 60.860 | 54.500 | 57.580 | 54.860 | 4,317 |
| 2024-08-06 | 55.700 | 60.200 | 55.700 | 60.200 | 57.356 | 2,921 |
| 2024-08-05 | 162.40 | 168.00 | 155.60 | 167.00 | 53.037 | 16,905 |
| 2024-08-02 | 174.00 | 176.20 | 171.20 | 173.20 | 55.006 | 3,990 |
| 2024-08-01 | 177.40 | 180.00 | 174.80 | 174.80 | 55.514 | 2,385 |
| 2024-07-31 | 181.00 | 181.00 | 176.80 | 178.00 | 56.530 | 3,612 |
| 2024-07-30 | 181.20 | 181.20 | 178.00 | 179.80 | 57.102 | 5,208 |
| 2024-07-29 | 177.60 | 181.80 | 177.60 | 181.20 | 57.547 | 3,969 |
| 2024-07-26 | 177.20 | 180.80 | 176.60 | 179.20 | 56.912 | 2,190 |
| 2024-07-25 | 178.60 | 180.20 | 177.80 | 178.80 | 56.785 | 3,690 |
| 2024-07-24 | 178.40 | 178.40 | 176.20 | 178.20 | 56.594 | 1,410 |
| 2024-07-23 | 180.00 | 180.00 | 176.40 | 176.60 | 56.086 | 1,128 |
| 2024-07-22 | 180.00 | 182.20 | 178.20 | 179.40 | 56.975 | 2,604 |
| 2024-07-19 | 181.20 | 181.20 | 177.60 | 180.60 | 57.356 | 2,625 |
| 2024-07-18 | 179.00 | 184.20 | 178.20 | 181.00 | 57.483 | 4,650 |
| 2024-07-17 | 177.60 | 181.80 | 177.60 | 180.00 | 57.166 | 2,655 |
| 2024-07-16 | 176.40 | 181.40 | 176.00 | 179.40 | 56.975 | 4,302 |
| 2024-07-15 | 180.00 | 180.00 | 177.20 | 178.20 | 56.594 | 2,739 |
| 2024-07-12 | 181.20 | 181.20 | 178.00 | 180.80 | 57.420 | 2,442 |
| 2024-07-11 | 182.80 | 185.00 | 180.20 | 180.60 | 57.356 | 2,754 |
| 2024-07-10 | 183.00 | 185.00 | 180.20 | 184.80 | 58.690 | 3,324 |
| 2024-07-09 | 180.00 | 185.00 | 180.00 | 185.00 | 58.754 | 4,614 |
| 2024-07-08 | 179.80 | 181.40 | 178.80 | 181.40 | 57.610 | 2,901 |
| 2024-07-05 | 177.20 | 180.20 | 177.20 | 180.00 | 57.166 | 2,421 |
| 2024-07-04 | 184.40 | 184.80 | 177.40 | 178.00 | 56.530 | 5,574 |
| 2024-07-03 | 180.00 | 183.40 | 178.80 | 182.60 | 57.991 | 4,668 |
| 2024-07-02 | 183.00 | 183.00 | 173.40 | 179.00 | 56.848 | 4,965 |
| 2024-07-01 | 188.60 | 189.00 | 182.00 | 182.00 | 57.801 | 4,797 |
| 2024-06-28 | 187.00 | 190.00 | 186.20 | 187.60 | 58.658 | 3,561 |
| 2024-06-27 | 184.00 | 187.00 | 182.20 | 187.00 | 58.471 | 7,368 |
| 2024-06-26 | 182.00 | 184.00 | 180.00 | 183.40 | 57.345 | 8,283 |
| 2024-06-25 | 180.00 | 182.00 | 177.60 | 180.80 | 56.532 | 8,808 |
| 2024-06-24 | 176.00 | 180.00 | 175.80 | 180.00 | 56.282 | 21,030 |
| 2024-06-21 | 174.20 | 179.00 | 174.20 | 175.60 | 54.906 | 3,294 |
| 2024-06-20 | 170.00 | 176.00 | 170.00 | 175.40 | 54.844 | 4,671 |
| 2024-06-19 | 170.00 | 170.00 | 168.80 | 170.00 | 53.155 | 1,311 |
| 2024-06-18 | 169.40 | 172.20 | 168.80 | 171.60 | 53.655 | 1,308 |
| 2024-06-17 | 176.80 | 178.80 | 168.60 | 169.20 | 52.905 | 4,875 |
| 2024-06-14 | 174.60 | 176.20 | 173.80 | 175.00 | 54.719 | 2,130 |
| 2024-06-13 | 179.80 | 180.00 | 176.00 | 176.20 | 55.094 | 3,189 |
| 2024-06-12 | 176.40 | 180.00 | 176.20 | 178.80 | 55.907 | 2,496 |
| 2024-06-11 | 175.00 | 178.80 | 174.60 | 178.80 | 55.907 | 1,428 |
| 2024-06-10 | 178.80 | 179.20 | 175.00 | 176.80 | 55.281 | 4,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 1.9000 EUR |
| 2025-07-07 | 1.5000 EUR |
| 2024-07-01 | 2.9000 EUR |
| 2023-06-26 | 2.9000 EUR |
| 2022-06-27 | 2.6000 EUR |
| 2021-06-21 | 2.2000 EUR |
| 2020-06-22 | 1.4000 EUR |
| 2019-07-01 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.