Einhell Germany AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 178.00 | 179.40 | 177.00 | 179.20 | 56.032 | 6,483 |
| 2024-06-06 | 176.00 | 179.40 | 173.00 | 179.40 | 56.094 | 6,876 |
| 2024-06-05 | 173.40 | 176.00 | 173.40 | 175.80 | 54.969 | 3,885 |
| 2024-06-04 | 174.80 | 176.00 | 174.80 | 175.60 | 54.906 | 6,195 |
| 2024-06-03 | 174.00 | 174.00 | 172.00 | 174.00 | 54.406 | 3,198 |
| 2024-05-31 | 173.00 | 173.00 | 170.20 | 172.80 | 54.031 | 5,847 |
| 2024-05-30 | 172.40 | 173.00 | 171.00 | 173.00 | 54.093 | 792 |
| 2024-05-29 | 173.40 | 174.80 | 171.60 | 173.00 | 54.093 | 8,436 |
| 2024-05-28 | 170.00 | 174.00 | 168.00 | 173.40 | 54.218 | 3,057 |
| 2024-05-27 | 173.00 | 174.00 | 168.80 | 169.00 | 52.843 | 3,963 |
| 2024-05-24 | 171.00 | 173.20 | 165.60 | 173.20 | 54.156 | 6,234 |
| 2024-05-23 | 172.20 | 172.20 | 169.40 | 171.40 | 53.593 | 2,730 |
| 2024-05-22 | 165.00 | 174.00 | 164.80 | 172.00 | 53.781 | 11,409 |
| 2024-05-21 | 164.00 | 165.00 | 163.20 | 164.00 | 51.279 | 3,156 |
| 2024-05-20 | 163.40 | 165.00 | 163.40 | 163.80 | 51.217 | 243 |
| 2024-05-17 | 163.00 | 165.00 | 161.20 | 165.00 | 51.592 | 2,082 |
| 2024-05-16 | 162.40 | 165.00 | 162.20 | 163.00 | 50.966 | 2,703 |
| 2024-05-15 | 157.20 | 163.80 | 156.80 | 163.80 | 51.217 | 5,187 |
| 2024-05-14 | 157.40 | 157.60 | 148.00 | 154.20 | 48.215 | 6,063 |
| 2024-05-13 | 160.60 | 160.60 | 157.60 | 158.00 | 49.403 | 1,026 |
| 2024-05-10 | 160.60 | 160.60 | 159.00 | 160.00 | 50.028 | 585 |
| 2024-05-09 | 160.40 | 160.40 | 157.80 | 160.20 | 50.091 | 756 |
| 2024-05-08 | 159.80 | 161.40 | 159.00 | 160.40 | 50.153 | 3,324 |
| 2024-05-07 | 160.60 | 160.60 | 157.80 | 160.00 | 50.028 | 1,938 |
| 2024-05-06 | 162.00 | 162.00 | 159.60 | 159.60 | 49.903 | 657 |
| 2024-05-03 | 161.00 | 162.00 | 160.20 | 162.00 | 50.654 | 207 |
| 2024-05-02 | 163.00 | 163.00 | 160.40 | 161.00 | 50.341 | 2,391 |
| 2024-04-30 | 157.80 | 161.20 | 157.80 | 161.20 | 50.404 | 3,615 |
| 2024-04-29 | 162.00 | 163.80 | 157.80 | 158.00 | 49.403 | 3,708 |
| 2024-04-26 | 159.80 | 161.60 | 159.60 | 159.60 | 49.903 | 1,272 |
| 2024-04-25 | 153.80 | 159.60 | 153.80 | 159.60 | 49.903 | 2,613 |
| 2024-04-24 | 155.00 | 160.00 | 152.80 | 156.00 | 48.778 | 5,280 |
| 2024-04-23 | 153.40 | 155.20 | 153.00 | 155.00 | 48.465 | 2,721 |
| 2024-04-22 | 154.20 | 154.20 | 153.00 | 153.00 | 47.840 | 1,977 |
| 2024-04-19 | 156.00 | 156.60 | 155.20 | 155.80 | 48.715 | 705 |
| 2024-04-18 | 156.20 | 157.00 | 155.00 | 155.80 | 48.715 | 1,773 |
| 2024-04-17 | 156.00 | 158.60 | 156.00 | 156.00 | 48.778 | 522 |
| 2024-04-16 | 157.60 | 158.60 | 156.40 | 157.00 | 49.090 | 2,769 |
| 2024-04-15 | 156.80 | 159.00 | 156.00 | 158.60 | 49.591 | 2,685 |
| 2024-04-12 | 156.20 | 159.20 | 156.20 | 158.00 | 49.403 | 1,524 |
| 2024-04-11 | 157.00 | 160.00 | 157.00 | 157.80 | 49.341 | 2,028 |
| 2024-04-10 | 156.00 | 158.80 | 156.00 | 158.60 | 49.591 | 3,993 |
| 2024-04-09 | 156.00 | 156.80 | 156.00 | 156.00 | 48.778 | 1,605 |
| 2024-04-08 | 159.00 | 159.00 | 156.20 | 157.00 | 49.090 | 4,668 |
| 2024-04-05 | 159.00 | 160.00 | 158.80 | 160.00 | 50.028 | 651 |
| 2024-04-04 | 160.00 | 160.60 | 156.00 | 157.60 | 49.278 | 3,303 |
| 2024-04-03 | 156.20 | 161.60 | 155.20 | 161.60 | 50.529 | 3,630 |
| 2024-04-02 | 153.00 | 157.00 | 152.80 | 156.00 | 48.778 | 7,413 |
| 2024-03-28 | 152.00 | 153.60 | 151.20 | 153.00 | 47.840 | 4,296 |
| 2024-03-27 | 149.80 | 152.00 | 149.00 | 151.00 | 47.214 | 5,649 |
| 2024-03-26 | 150.00 | 150.80 | 148.60 | 149.80 | 46.839 | 4,566 |
| 2024-03-25 | 150.00 | 150.40 | 150.00 | 150.00 | 46.902 | 2,718 |
| 2024-03-22 | 151.60 | 152.40 | 150.20 | 151.40 | 47.339 | 444 |
| 2024-03-21 | 148.00 | 151.20 | 147.80 | 150.80 | 47.152 | 2,289 |
| 2024-03-20 | 148.20 | 150.20 | 147.80 | 148.60 | 46.464 | 15,351 |
| 2024-03-19 | 148.40 | 148.80 | 148.00 | 148.00 | 46.276 | 4,512 |
| 2024-03-18 | 150.20 | 150.20 | 148.00 | 148.40 | 46.401 | 1,506 |
| 2024-03-15 | 154.60 | 154.60 | 151.60 | 151.60 | 47.402 | 408 |
| 2024-03-14 | 152.60 | 155.00 | 152.60 | 153.00 | 47.840 | 2,694 |
| 2024-03-13 | 149.00 | 151.60 | 148.00 | 151.60 | 47.402 | 3,273 |
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.