Einhell Germany AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 149.60 | 149.60 | 149.00 | 149.20 | 46.652 | 819 |
| 2024-03-11 | 148.20 | 150.20 | 148.20 | 149.40 | 46.714 | 4,539 |
| 2024-03-08 | 148.20 | 150.00 | 148.00 | 149.40 | 46.714 | 3,300 |
| 2024-03-07 | 148.00 | 150.00 | 148.00 | 148.80 | 46.526 | 1,656 |
| 2024-03-06 | 146.60 | 148.80 | 146.60 | 148.80 | 46.526 | 465 |
| 2024-03-05 | 148.60 | 148.60 | 148.00 | 148.00 | 46.276 | 564 |
| 2024-03-04 | 150.80 | 151.00 | 148.80 | 149.60 | 46.777 | 513 |
| 2024-03-01 | 153.20 | 154.20 | 149.40 | 149.40 | 46.714 | 717 |
| 2024-02-29 | 155.00 | 155.00 | 152.40 | 154.60 | 48.340 | 5,511 |
| 2024-02-28 | 148.40 | 153.40 | 148.40 | 152.40 | 47.652 | 1,983 |
| 2024-02-27 | 153.00 | 153.00 | 151.20 | 151.20 | 47.277 | 4,509 |
| 2024-02-26 | 147.80 | 153.00 | 147.80 | 152.80 | 47.777 | 4,137 |
| 2024-02-23 | 143.40 | 146.60 | 143.40 | 146.60 | 45.839 | 1,926 |
| 2024-02-22 | 143.80 | 144.60 | 141.00 | 143.80 | 44.963 | 3,690 |
| 2024-02-21 | 138.00 | 142.40 | 137.00 | 142.40 | 44.525 | 2,238 |
| 2024-02-20 | 144.20 | 146.20 | 139.00 | 139.00 | 43.462 | 4,539 |
| 2024-02-19 | 148.00 | 148.60 | 145.80 | 145.80 | 45.588 | 603 |
| 2024-02-16 | 150.80 | 152.00 | 150.00 | 150.00 | 46.902 | 4,461 |
| 2024-02-15 | 151.00 | 151.60 | 148.00 | 150.40 | 47.027 | 7,944 |
| 2024-02-14 | 150.40 | 151.00 | 150.00 | 150.00 | 46.902 | 2,937 |
| 2024-02-13 | 149.80 | 150.80 | 149.80 | 150.80 | 47.152 | 1,446 |
| 2024-02-12 | 149.20 | 150.80 | 148.00 | 150.80 | 47.152 | 5,523 |
| 2024-02-09 | 152.00 | 152.20 | 146.60 | 149.00 | 46.589 | 4,884 |
| 2024-02-08 | 153.80 | 157.00 | 152.00 | 152.00 | 47.527 | 2,286 |
| 2024-02-07 | 151.00 | 153.80 | 151.00 | 153.80 | 48.090 | 1,875 |
| 2024-02-06 | 152.00 | 152.00 | 147.80 | 151.20 | 47.277 | 2,658 |
| 2024-02-05 | 152.00 | 154.60 | 151.20 | 152.00 | 47.527 | 4,146 |
| 2024-02-02 | 157.40 | 158.60 | 152.00 | 153.20 | 47.902 | 1,596 |
| 2024-02-01 | 159.00 | 160.20 | 155.40 | 158.80 | 49.653 | 3,315 |
| 2024-01-31 | 156.00 | 157.00 | 151.80 | 156.00 | 48.778 | 7,359 |
| 2024-01-30 | 153.80 | 158.60 | 153.80 | 156.00 | 48.778 | 8,274 |
| 2024-01-29 | 160.40 | 160.40 | 151.60 | 153.20 | 47.902 | 6,789 |
| 2024-01-26 | 160.00 | 161.80 | 159.00 | 161.60 | 50.529 | 1,110 |
| 2024-01-25 | 155.20 | 161.80 | 155.00 | 159.00 | 49.716 | 2,358 |
| 2024-01-24 | 157.00 | 157.80 | 155.60 | 155.60 | 48.653 | 1,170 |
| 2024-01-23 | 155.00 | 158.40 | 155.00 | 158.40 | 49.528 | 696 |
| 2024-01-22 | 157.40 | 158.20 | 155.60 | 155.60 | 48.653 | 3,255 |
| 2024-01-19 | 161.80 | 161.80 | 155.00 | 157.40 | 49.215 | 1,971 |
| 2024-01-18 | 158.60 | 158.80 | 157.00 | 158.00 | 49.403 | 1,248 |
| 2024-01-17 | 162.60 | 162.60 | 155.60 | 155.60 | 48.653 | 4,335 |
| 2024-01-16 | 160.00 | 161.40 | 159.60 | 161.40 | 50.466 | 1,353 |
| 2024-01-15 | 162.40 | 162.80 | 159.80 | 161.80 | 50.591 | 963 |
| 2024-01-12 | 158.40 | 160.80 | 158.20 | 160.20 | 50.091 | 2,958 |
| 2024-01-11 | 160.00 | 161.40 | 157.80 | 159.80 | 49.966 | 2,892 |
| 2024-01-10 | 158.60 | 158.60 | 158.60 | 158.60 | 49.591 | 66 |
| 2024-01-09 | 159.40 | 160.40 | 158.60 | 158.60 | 49.591 | 1,062 |
| 2024-01-08 | 163.20 | 163.20 | 160.60 | 160.60 | 50.216 | 1,152 |
| 2024-01-05 | 163.00 | 164.40 | 163.00 | 163.60 | 51.154 | 9,498 |
| 2024-01-04 | 163.60 | 165.20 | 163.00 | 164.40 | 51.404 | 15,897 |
| 2024-01-03 | 163.80 | 164.60 | 163.20 | 163.20 | 51.029 | 14,865 |
| 2024-01-02 | 165.00 | 165.00 | 163.20 | 165.00 | 51.592 | 2,016 |
| 2023-12-29 | 162.40 | 165.00 | 162.00 | 165.00 | 51.592 | 4,731 |
| 2023-12-28 | 163.80 | 165.00 | 161.40 | 161.40 | 50.466 | 1,608 |
| 2023-12-27 | 161.40 | 164.40 | 160.00 | 162.20 | 50.716 | 3,348 |
| 2023-12-22 | 162.00 | 163.80 | 161.20 | 163.80 | 51.217 | 1,422 |
| 2023-12-21 | 158.40 | 164.60 | 158.40 | 162.20 | 50.716 | 3,942 |
| 2023-12-20 | 161.00 | 162.00 | 160.00 | 162.00 | 50.654 | 2,208 |
| 2023-12-19 | 160.00 | 161.40 | 159.80 | 161.00 | 50.341 | 5,067 |
| 2023-12-18 | 160.00 | 160.60 | 156.80 | 159.00 | 49.716 | 2,694 |
| 2023-12-15 | 159.60 | 161.00 | 158.00 | 161.00 | 50.341 | 5,028 |
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.