Einhell Germany AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	159.60	161.00	158.00	161.00	50.341	5,028
2023-12-14	157.20	159.00	157.20	157.60	49.278	2,247
2023-12-13	159.80	159.80	154.60	156.60	48.965	4,266
2023-12-12	159.00	159.00	157.00	158.80	49.653	1,698
2023-12-11	157.00	159.80	157.00	159.00	49.716	633
2023-12-08	158.00	159.00	157.00	158.80	49.653	2,307
2023-12-07	158.80	159.00	157.00	157.80	49.341	1,503
2023-12-06	158.60	158.80	157.40	157.40	49.215	459
2023-12-05	154.80	160.00	154.40	160.00	50.028	4,326
2023-12-04	154.60	155.00	154.60	154.80	48.403	486
2023-12-01	158.20	158.20	152.00	153.80	48.090	4,053
2023-11-30	156.00	160.00	154.60	159.80	49.966	12,357
2023-11-29	158.00	158.80	152.60	157.00	49.090	4,983
2023-11-28	156.00	158.80	155.20	157.80	49.341	1,377
2023-11-27	155.60	158.40	152.80	156.00	48.778	7,791
2023-11-24	155.80	157.80	155.80	157.20	49.153	489
2023-11-23	150.00	157.20	150.00	157.20	49.153	7,857
2023-11-22	147.80	150.00	146.80	150.00	46.902	1,272
2023-11-21	148.00	148.80	146.60	147.00	45.964	1,950
2023-11-20	146.60	148.20	145.60	148.20	46.339	1,887
2023-11-17	146.40	148.00	145.40	148.00	46.276	2,625
2023-11-16	145.00	149.00	145.00	146.80	45.901	5,790
2023-11-15	145.00	145.00	141.00	144.00	45.026	3,597
2023-11-14	139.60	142.20	139.00	142.20	44.463	6,162
2023-11-13	143.60	143.60	138.40	139.00	43.462	5,580
2023-11-10	138.20	144.40	138.20	144.40	45.151	1,296
2023-11-09	138.20	141.20	135.00	139.00	43.462	5,931
2023-11-08	136.80	138.20	136.80	138.20	43.212	384
2023-11-07	139.40	139.40	135.00	135.00	42.211	5,559
2023-11-06	141.80	141.80	138.00	139.40	43.587	9,201
2023-11-03	142.00	142.00	139.60	140.60	43.962	555
2023-11-02	137.80	143.00	137.80	139.00	43.462	3,972
2023-11-01	134.20	136.80	134.20	136.60	42.712	720
2023-10-31	132.40	132.80	130.20	132.80	41.524	3,027
2023-10-30	131.80	132.40	131.00	131.00	40.961	1,392
2023-10-27	132.60	133.20	131.00	133.20	41.649	693
2023-10-26	129.00	132.40	127.80	132.20	41.336	2,787
2023-10-25	130.20	130.20	126.80	127.40	39.835	2,688
2023-10-24	134.80	134.80	130.20	130.20	40.711	1,206
2023-10-23	129.00	132.20	126.00	132.20	41.336	21,138
2023-10-20	130.20	132.80	129.80	130.00	40.648	2,301
2023-10-19	131.80	133.00	129.20	131.60	41.148	2,079
2023-10-18	131.20	131.20	128.40	130.40	40.773	2,862
2023-10-17	133.00	133.00	128.80	131.20	41.023	1,473
2023-10-16	139.20	139.20	132.00	133.20	41.649	2,115
2023-10-13	139.40	139.40	137.80	137.80	43.087	594
2023-10-12	141.40	141.40	139.40	140.60	43.962	1,632
2023-10-11	142.60	143.00	137.20	137.20	42.899	2,100
2023-10-10	139.20	141.40	139.20	140.80	44.025	2,004
2023-10-09	139.00	140.40	137.20	139.00	43.462	1,245
2023-10-06	127.60	142.00	126.20	141.00	44.088	6,960
2023-10-05	134.40	135.00	131.60	131.60	41.148	2,931
2023-10-04	132.20	137.00	132.20	132.80	41.524	1,410
2023-10-03	140.00	140.00	133.80	134.20	41.961	1,965
2023-10-02	142.80	143.20	140.60	140.60	43.962	891
2023-09-29	141.20	142.00	140.00	142.00	44.400	3,615
2023-09-28	138.20	141.00	135.80	141.00	44.088	2,922
2023-09-27	135.80	139.00	133.80	138.60	43.337	2,577
2023-09-26	141.40	141.40	138.00	138.00	43.150	1,938
2023-09-25	145.80	145.80	140.20	140.20	43.837	2,736

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.