Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	152.40	153.40	148.80	149.60	45.829	3,252
2023-01-09	152.00	153.20	151.20	152.40	46.687	1,530
2023-01-06	151.40	152.40	148.80	152.40	46.687	765
2023-01-05	154.00	154.00	148.80	149.40	45.768	7,845
2023-01-04	151.00	155.80	150.60	153.20	46.932	6,351
2023-01-03	145.80	149.80	145.80	149.40	45.768	2,697
2023-01-02	140.80	145.00	140.00	144.20	44.175	2,166
2022-12-30	143.60	145.40	139.00	141.00	43.195	7,665
2022-12-29	141.80	147.00	140.40	142.20	43.562	5,085
2022-12-28	145.20	146.60	142.40	142.40	43.624	3,069
2022-12-27	142.80	145.00	142.80	145.00	44.420	795
2022-12-23	144.80	146.00	142.20	144.40	44.236	2,886
2022-12-22	142.40	145.80	142.20	144.40	44.236	5,517
2022-12-21	140.20	144.80	140.20	143.60	43.991	8,589
2022-12-20	141.40	141.40	139.40	140.40	43.011	2,475
2022-12-19	144.00	144.00	139.60	139.60	42.766	2,451
2022-12-16	144.00	144.00	141.60	143.40	43.930	8,136
2022-12-15	145.20	146.40	141.60	144.00	44.114	22,371
2022-12-14	147.00	147.00	142.20	144.80	44.359	4,674
2022-12-13	144.00	147.40	142.80	144.20	44.175	5,388
2022-12-12	145.80	145.80	140.80	144.00	44.114	8,286
2022-12-09	141.60	146.00	141.60	145.60	44.604	8,334
2022-12-08	138.40	141.20	138.00	140.80	43.133	3,513
2022-12-07	140.00	140.00	137.20	138.60	42.459	7,944
2022-12-06	142.00	142.00	139.00	139.00	42.582	8,982
2022-12-05	140.60	144.00	140.00	141.00	43.195	16,239
2022-12-02	136.60	141.20	136.00	140.00	42.888	4,644
2022-12-01	136.40	137.60	133.20	136.40	41.786	9,939
2022-11-30	134.40	136.00	133.40	133.40	40.866	9,534
2022-11-29	134.20	135.80	131.40	133.60	40.928	14,148
2022-11-28	139.80	139.80	134.00	135.00	41.357	8,847
2022-11-25	142.40	142.80	137.40	137.40	42.092	3,624
2022-11-24	142.40	145.60	142.40	143.60	43.991	4,923
2022-11-23	141.80	144.00	140.20	143.60	43.991	3,813
2022-11-22	140.00	142.00	139.20	140.00	42.888	3,039
2022-11-21	145.60	145.60	140.00	141.00	43.195	4,662
2022-11-18	145.40	145.40	141.60	144.20	44.175	5,028
2022-11-17	145.00	148.00	142.60	142.60	43.685	3,189
2022-11-16	150.40	150.40	142.60	142.60	43.685	10,509
2022-11-15	157.80	157.80	150.20	150.60	46.136	10,080
2022-11-14	154.40	160.20	154.40	158.40	48.525	12,174
2022-11-11	151.40	156.20	151.00	156.20	47.851	6,153
2022-11-10	144.00	152.80	143.60	149.80	45.891	9,123
2022-11-09	149.00	149.40	145.00	145.40	44.543	2,649
2022-11-08	144.60	146.80	144.60	145.60	44.604	2,667
2022-11-07	143.20	148.20	143.20	145.80	44.665	2,871
2022-11-04	139.20	143.00	139.00	142.00	43.501	4,023
2022-11-03	138.20	138.40	135.80	138.00	42.276	2,703
2022-11-02	136.40	139.40	134.00	139.20	42.643	1,962
2022-11-01	140.20	141.00	135.20	136.20	41.724	4,935
2022-10-31	139.00	139.60	138.60	138.80	42.521	2,424
2022-10-28	141.40	141.40	140.00	140.60	43.072	480
2022-10-27	141.00	142.40	139.80	142.20	43.562	3,861
2022-10-26	139.80	144.20	138.80	140.60	43.072	5,091
2022-10-25	137.00	141.80	135.60	139.20	42.643	3,642
2022-10-24	135.00	136.60	131.60	136.40	41.786	6,444
2022-10-21	136.40	136.40	132.00	135.40	41.479	3,108
2022-10-20	133.00	136.00	133.00	134.60	41.234	2,274
2022-10-19	132.80	135.60	132.60	134.00	41.050	5,961
2022-10-18	131.80	136.00	131.80	134.00	41.050	4,653

← NewerPage 17 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.