Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	165.00	165.60	162.40	162.80	49.873	7,608
2023-03-31	165.40	165.40	162.40	163.40	50.057	3,399
2023-03-30	159.80	165.00	159.40	164.40	50.363	10,059
2023-03-29	157.00	159.60	155.80	159.00	48.709	3,288
2023-03-28	155.60	158.80	155.60	157.00	48.096	3,453
2023-03-27	154.40	155.40	151.80	153.80	47.116	1,707
2023-03-24	152.20	155.00	147.40	152.80	46.810	4,938
2023-03-23	149.80	153.00	149.00	152.40	46.687	2,457
2023-03-22	151.20	153.40	149.00	151.20	46.319	4,182
2023-03-21	152.00	156.60	151.00	152.20	46.626	3,243
2023-03-20	148.40	153.00	144.00	153.00	46.871	5,031
2023-03-17	154.80	155.40	148.60	150.00	45.952	9,288
2023-03-16	152.60	157.60	152.60	156.00	47.790	3,171
2023-03-15	157.60	157.60	149.80	152.40	46.687	10,683
2023-03-14	154.00	157.80	152.80	157.20	48.158	3,576
2023-03-13	154.80	154.80	149.60	152.80	46.810	5,304
2023-03-10	157.40	157.60	154.00	156.00	47.790	2,418
2023-03-09	157.00	157.80	156.40	156.80	48.035	1,395
2023-03-08	156.00	158.00	155.40	157.40	48.219	3,465
2023-03-07	162.80	163.20	156.20	157.60	48.280	7,734
2023-03-06	163.00	163.20	160.00	160.80	49.260	6,897
2023-03-03	163.40	163.80	161.00	163.20	49.996	3,090
2023-03-02	163.00	165.60	160.00	163.40	50.057	10,023
2023-03-01	165.80	165.80	160.80	161.20	49.383	6,180
2023-02-28	161.40	163.40	160.00	163.00	49.934	4,050
2023-02-27	161.20	163.40	158.00	161.00	49.322	4,095
2023-02-24	162.60	162.60	156.80	158.20	48.464	7,113
2023-02-23	160.60	165.00	160.60	163.20	49.996	6,486
2023-02-22	170.40	170.60	160.40	161.40	49.444	12,168
2023-02-21	169.80	172.20	169.40	170.00	52.079	2,031
2023-02-20	172.20	172.20	169.00	169.80	52.017	2,553
2023-02-17	174.60	174.60	169.60	170.20	52.140	2,808
2023-02-16	177.80	177.80	169.60	171.00	52.385	4,347
2023-02-15	173.60	179.40	173.20	176.60	54.101	5,796
2023-02-14	168.80	174.40	167.20	171.20	52.446	7,833
2023-02-13	166.40	170.00	166.40	167.00	51.160	2,217
2023-02-10	168.20	168.20	163.00	167.40	51.282	4,974
2023-02-09	166.60	169.20	165.40	166.60	51.037	4,323
2023-02-08	160.80	167.40	160.00	165.00	50.547	11,538
2023-02-07	160.60	164.20	158.60	160.40	49.138	6,018
2023-02-06	162.60	163.60	159.40	162.20	49.689	6,270
2023-02-03	159.40	163.80	158.40	162.60	49.812	6,372
2023-02-02	160.00	162.00	158.60	159.60	48.893	13,974
2023-02-01	157.80	159.00	153.80	158.40	48.525	10,908
2023-01-31	155.00	158.00	152.60	154.80	47.422	18,195
2023-01-30	149.20	155.00	149.20	155.00	47.484	15,783
2023-01-27	147.20	150.60	145.60	149.60	45.829	15,636
2023-01-26	144.60	150.40	143.00	148.40	45.462	12,774
2023-01-25	144.80	145.00	142.00	144.40	44.236	8,982
2023-01-24	143.20	147.00	142.20	142.60	43.685	9,291
2023-01-23	138.00	142.00	136.40	141.80	43.440	21,105
2023-01-20	134.60	138.40	134.60	136.40	41.786	3,201
2023-01-19	138.80	138.80	134.40	134.40	41.173	9,672
2023-01-18	142.40	142.40	138.00	139.60	42.766	11,517
2023-01-17	141.60	142.80	139.00	141.00	43.195	8,349
2023-01-16	147.00	147.00	141.00	141.60	43.379	10,251
2023-01-13	146.80	147.00	143.40	145.80	44.665	6,468
2023-01-12	148.40	151.40	145.80	146.40	44.849	18,456
2023-01-11	150.80	154.00	148.40	148.60	45.523	4,128
2023-01-10	152.40	153.40	148.80	149.60	45.829	3,252

← NewerPage 16 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.