Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	145.00	147.80	144.40	146.20	45.713	3,891
2023-06-28	142.00	146.20	142.00	144.60	45.213	3,558
2023-06-27	139.60	141.80	138.60	141.40	44.213	1,968
2023-06-26	141.80	141.80	138.00	140.60	43.962	4,935
2023-06-23	140.20	143.20	139.00	143.20	43.869	9,093
2023-06-22	146.60	146.60	139.40	141.60	43.379	20,310
2023-06-21	146.00	148.20	145.40	146.20	44.788	1,446
2023-06-20	148.00	148.20	147.00	147.00	45.033	1,194
2023-06-19	153.00	153.00	147.20	147.60	45.217	3,477
2023-06-16	154.40	156.20	152.60	152.80	46.810	2,607
2023-06-15	155.40	156.20	153.00	156.20	47.851	2,442
2023-06-14	156.80	162.00	154.40	155.00	47.484	2,820
2023-06-13	155.60	156.60	154.40	155.40	47.606	3,552
2023-06-12	153.00	155.80	153.00	154.60	47.361	3,498
2023-06-09	152.40	152.60	149.60	152.00	46.565	3,378
2023-06-08	155.00	155.00	151.20	151.40	46.381	1,476
2023-06-07	156.00	156.20	154.80	155.40	47.606	1,758
2023-06-06	152.60	157.20	151.40	157.20	48.158	3,393
2023-06-05	157.20	157.20	153.60	153.60	47.055	4,119
2023-06-02	151.00	157.00	151.00	156.40	47.912	2,982
2023-06-01	146.80	149.80	146.00	149.20	45.707	11,082
2023-05-31	147.00	147.00	143.60	146.00	44.726	9,429
2023-05-30	150.40	150.80	148.00	148.00	45.339	1,890
2023-05-29	150.60	150.60	150.60	150.60	46.136	66
2023-05-26	149.20	150.00	146.60	150.00	45.952	4,518
2023-05-25	154.40	154.40	150.20	150.20	46.013	4,941
2023-05-24	159.60	159.80	154.40	155.40	47.606	5,598
2023-05-23	161.60	162.20	156.80	158.80	48.648	6,936
2023-05-22	162.20	163.40	161.80	162.40	49.751	1,938
2023-05-19	166.20	169.00	164.40	164.40	50.363	4,620
2023-05-18	166.80	168.00	166.20	168.00	51.466	2,550
2023-05-17	163.80	165.40	161.60	164.20	50.302	1,602
2023-05-16	161.40	163.80	161.40	163.80	50.179	1,104
2023-05-15	168.80	168.80	163.60	163.60	50.118	3,402
2023-05-12	164.40	167.00	161.40	166.20	50.915	3,048
2023-05-11	162.60	165.00	161.20	162.00	49.628	2,499
2023-05-10	162.20	163.80	160.40	161.00	49.322	3,882
2023-05-09	159.40	161.60	157.60	160.80	49.260	5,004
2023-05-08	158.00	160.00	157.80	159.60	48.893	1,626
2023-05-05	158.20	159.60	156.00	159.60	48.893	2,040
2023-05-04	160.00	160.00	155.60	157.20	48.158	1,368
2023-05-03	161.40	161.40	156.60	157.80	48.341	2,820
2023-05-02	158.40	163.20	158.40	160.20	49.077	3,864
2023-04-28	155.20	157.00	152.60	157.00	48.096	10,662
2023-04-27	161.00	161.00	155.60	156.20	47.851	8,286
2023-04-26	161.80	162.60	159.80	161.20	49.383	3,345
2023-04-25	164.40	164.40	163.00	163.00	49.934	900
2023-04-24	167.40	167.40	164.60	165.00	50.547	3,984
2023-04-21	160.60	165.80	158.80	165.60	50.731	7,248
2023-04-20	162.60	162.60	160.00	162.40	49.751	3,363
2023-04-19	160.60	162.80	160.60	162.00	49.628	1,263
2023-04-18	162.60	162.60	161.00	161.80	49.567	816
2023-04-17	161.40	163.80	160.20	161.60	49.505	1,887
2023-04-14	160.00	163.00	160.00	161.40	49.444	2,070
2023-04-13	160.20	163.00	156.20	159.40	48.831	1,617
2023-04-12	160.40	160.40	154.00	157.60	48.280	3,849
2023-04-11	156.00	159.00	155.40	159.00	48.709	9,105
2023-04-06	154.60	156.80	154.20	156.00	47.790	4,338
2023-04-05	163.00	163.00	156.00	156.20	47.851	4,446
2023-04-04	163.80	164.00	160.20	162.20	49.689	13,596

← NewerPage 15 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.