Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	132.60	132.60	129.20	131.80	40.376	3,930
2022-10-14	132.60	133.40	129.60	129.80	39.764	3,828
2022-10-13	130.20	130.60	125.80	130.00	39.825	4,566
2022-10-12	129.60	131.00	128.00	128.00	39.212	2,259
2022-10-11	131.80	131.80	127.20	131.00	40.131	4,755
2022-10-10	129.20	133.40	126.40	132.80	40.683	4,869
2022-10-07	130.20	132.20	128.00	128.00	39.212	3,738
2022-10-06	127.00	131.20	127.00	129.40	39.641	3,264
2022-10-05	127.80	132.20	126.60	127.40	39.028	7,476
2022-10-04	121.20	129.80	121.20	129.20	39.580	5,754
2022-10-03	119.80	120.40	116.60	119.60	36.639	1,986
2022-09-30	115.40	119.40	115.40	119.00	36.455	5,340
2022-09-29	119.00	121.00	114.00	116.60	35.720	10,611
2022-09-28	119.60	120.40	116.40	120.20	36.823	6,858
2022-09-27	118.20	123.00	118.00	121.20	37.129	3,621
2022-09-26	120.00	122.20	118.00	120.60	36.945	11,229
2022-09-23	124.20	125.40	119.60	120.00	36.761	5,286
2022-09-22	127.20	127.20	124.00	124.20	38.048	4,191
2022-09-21	124.00	128.00	124.00	128.00	39.212	3,069
2022-09-20	126.60	126.60	124.60	126.40	38.722	2,133
2022-09-19	126.20	127.00	125.00	126.80	38.845	4,770
2022-09-16	128.00	129.20	126.00	126.00	38.600	1,944
2022-09-15	133.00	133.00	128.00	128.00	39.212	1,431
2022-09-14	130.00	132.20	127.20	129.80	39.764	8,739
2022-09-13	133.40	133.40	128.60	129.00	39.519	11,256
2022-09-12	136.40	136.60	131.20	132.00	40.438	11,109
2022-09-09	136.40	136.40	135.00	135.00	41.357	2,325
2022-09-08	138.00	138.00	134.20	136.40	41.786	849
2022-09-07	131.40	140.00	131.40	139.60	42.766	4,689
2022-09-06	135.80	135.80	130.20	131.80	40.376	2,289
2022-09-05	134.60	138.00	131.40	133.00	40.744	6,930
2022-09-02	140.20	140.20	134.00	135.60	41.540	4,872
2022-09-01	143.00	143.00	138.40	138.60	42.459	3,327
2022-08-31	145.40	145.40	141.60	141.60	43.379	4,338
2022-08-30	140.20	147.20	139.20	147.00	45.033	6,408
2022-08-29	140.00	140.00	135.80	137.80	42.214	4,509
2022-08-26	145.20	145.20	140.80	140.80	43.133	5,322
2022-08-25	143.40	147.60	143.40	146.40	44.849	5,586
2022-08-24	139.20	143.00	136.40	142.00	43.501	7,218
2022-08-23	135.40	138.80	135.20	137.80	42.214	2,997
2022-08-22	142.00	142.00	135.00	136.00	41.663	10,326
2022-08-19	146.20	146.20	142.20	142.40	43.624	5,187
2022-08-18	144.20	144.60	143.60	143.60	43.991	1,455
2022-08-17	146.20	147.40	143.60	144.20	44.175	4,566
2022-08-16	143.80	145.00	143.40	144.40	44.236	5,628
2022-08-15	147.80	147.80	141.60	142.40	43.624	3,681
2022-08-12	135.60	147.60	135.00	147.20	45.094	10,968
2022-08-11	136.60	136.60	134.40	135.40	41.479	1,584
2022-08-10	131.00	135.40	131.00	135.20	41.418	2,691
2022-08-09	132.80	132.80	129.00	130.60	40.009	7,881
2022-08-08	133.00	133.00	130.60	131.00	40.131	6,159
2022-08-05	133.00	133.80	131.40	133.00	40.744	10,158
2022-08-04	132.00	133.60	131.00	132.00	40.438	9,099
2022-08-03	133.60	134.00	131.40	132.20	40.499	8,925
2022-08-02	137.00	137.40	132.20	132.20	40.499	8,643
2022-08-01	139.00	140.40	137.00	137.00	41.969	16,416
2022-07-29	137.60	138.00	135.20	136.40	41.786	10,956
2022-07-28	134.60	138.80	134.00	136.40	41.786	5,859
2022-07-27	133.00	134.80	131.60	133.40	40.866	5,601
2022-07-26	140.80	140.80	133.00	133.20	40.805	4,269

← NewerPage 18 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.