Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	143.00	146.20	142.00	142.60	44.588	3,003
2023-09-20	143.40	148.40	142.40	144.00	45.026	3,786
2023-09-19	142.00	143.40	141.80	143.40	44.838	1,407
2023-09-18	145.00	145.40	139.80	139.80	43.712	1,533
2023-09-15	147.80	148.60	143.20	143.20	44.775	858
2023-09-14	149.00	150.80	147.00	147.00	45.964	1,938
2023-09-13	148.80	150.00	146.40	148.00	46.276	3,279
2023-09-12	147.00	149.80	146.20	149.80	46.839	4,902
2023-09-11	146.80	147.00	145.40	146.40	45.776	936
2023-09-08	141.20	145.00	139.80	145.00	45.338	1,821
2023-09-07	140.40	144.60	139.80	141.80	44.338	3,006
2023-09-06	142.20	142.20	140.00	140.00	43.775	765
2023-09-05	139.20	143.20	139.20	143.20	44.775	975
2023-09-04	144.00	144.20	140.00	140.20	43.837	2,634
2023-09-01	146.60	146.60	139.80	143.20	44.775	6,567
2023-08-31	146.20	150.60	145.00	146.80	45.901	11,853
2023-08-30	146.60	147.00	146.00	146.20	45.713	1,062
2023-08-29	149.00	149.00	145.60	146.40	45.776	3,948
2023-08-28	140.00	147.40	139.40	147.20	46.026	6,291
2023-08-25	138.80	140.20	138.20	139.60	43.650	2,424
2023-08-24	138.40	140.60	138.40	139.80	43.712	2,433
2023-08-23	139.20	139.80	136.40	138.40	43.275	2,106
2023-08-22	139.40	140.40	137.80	139.80	43.712	2,028
2023-08-21	142.20	142.80	138.60	138.60	43.337	14,115
2023-08-18	141.00	141.60	137.40	141.60	44.275	5,466
2023-08-17	148.60	151.60	141.40	142.00	44.400	9,579
2023-08-16	145.60	147.60	145.20	147.20	46.026	3,027
2023-08-15	154.00	154.00	146.00	147.00	45.964	40,923
2023-08-14	153.00	153.80	150.40	151.00	47.214	3,684
2023-08-11	154.00	154.60	153.20	154.60	48.340	2,757
2023-08-10	153.40	154.00	152.60	154.00	48.152	10,527
2023-08-09	153.60	153.80	152.20	153.40	47.965	4,776
2023-08-08	154.00	154.00	152.20	153.20	47.902	5,217
2023-08-07	153.20	153.40	152.20	153.00	47.840	2,043
2023-08-04	150.80	154.00	150.40	154.00	48.152	10,977
2023-08-03	153.00	153.00	150.20	152.00	47.527	3,018
2023-08-02	149.20	153.00	149.20	152.60	47.715	2,616
2023-08-01	152.40	152.40	149.00	151.40	47.339	2,550
2023-07-31	153.00	153.40	149.80	152.40	47.652	4,965
2023-07-28	151.80	153.60	151.20	153.00	47.840	3,405
2023-07-27	150.80	153.80	150.80	153.80	48.090	2,838
2023-07-26	151.20	152.00	150.00	151.00	47.214	2,376
2023-07-25	152.60	152.60	151.60	152.20	47.590	1,884
2023-07-24	150.20	152.60	150.20	151.80	47.464	4,002
2023-07-21	150.80	151.40	150.20	151.40	47.339	2,217
2023-07-20	153.00	153.00	150.40	150.40	47.027	1,698
2023-07-19	150.20	154.00	149.60	154.00	48.152	6,591
2023-07-18	150.00	150.60	149.60	149.80	46.839	1,884
2023-07-17	151.60	151.60	148.00	149.80	46.839	1,590
2023-07-14	150.00	151.80	149.00	151.80	47.464	1,980
2023-07-13	152.00	154.40	149.00	150.40	47.027	5,850
2023-07-12	147.60	151.00	147.60	151.00	47.214	5,481
2023-07-11	146.80	148.60	146.00	148.60	46.464	3,756
2023-07-10	147.00	147.00	145.60	146.00	45.651	3,027
2023-07-07	146.00	148.60	145.40	147.60	46.151	1,812
2023-07-06	146.20	147.40	145.20	145.80	45.588	5,265
2023-07-05	145.00	148.00	145.00	146.40	45.776	3,516
2023-07-04	143.80	145.80	142.00	145.00	45.338	3,786
2023-07-03	152.80	153.20	143.60	143.60	44.901	8,877
2023-06-30	148.00	154.60	147.00	153.80	48.090	6,363

← NewerPage 14 of 22 · 1,275 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.