Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	133.80	143.40	133.60	142.60	43.685	8,982
2022-07-22	136.00	137.80	134.20	134.80	41.295	9,315
2022-07-21	135.60	136.20	133.00	135.40	41.479	5,829
2022-07-20	135.80	136.00	131.00	134.40	41.173	7,977
2022-07-19	131.80	136.20	131.80	134.00	41.050	7,017
2022-07-18	136.00	138.00	132.20	132.20	40.499	4,590
2022-07-15	131.00	135.60	130.60	134.80	41.295	5,295
2022-07-14	133.80	134.60	130.00	130.00	39.825	5,616
2022-07-13	133.00	134.60	131.00	132.60	40.621	5,160
2022-07-12	138.00	138.00	132.60	132.60	40.621	7,383
2022-07-11	139.00	141.80	137.20	138.20	42.337	8,646
2022-07-08	139.80	141.20	136.60	140.00	42.888	6,786
2022-07-07	133.00	139.60	133.00	137.20	42.031	8,940
2022-07-06	125.00	133.20	124.00	132.00	40.438	10,323
2022-07-05	133.80	136.00	124.60	124.60	38.171	17,757
2022-07-04	138.40	139.40	131.00	131.40	40.254	21,936
2022-07-01	147.00	147.00	138.80	138.80	42.521	8,736
2022-06-30	145.00	148.20	140.20	144.40	44.236	35,910
2022-06-29	160.00	160.00	147.80	149.80	45.891	18,675
2022-06-28	159.80	162.80	156.00	160.00	49.015	16,356
2022-06-27	159.60	163.80	156.00	157.00	48.096	6,495
2022-06-24	158.60	162.80	157.00	160.00	48.219	7,047
2022-06-23	162.00	162.40	156.80	156.80	47.254	13,632
2022-06-22	159.80	160.80	155.80	160.60	48.400	5,466
2022-06-21	162.40	164.00	160.00	160.60	48.400	3,765
2022-06-20	164.00	164.00	158.40	159.80	48.159	3,111
2022-06-17	158.40	169.00	156.00	161.60	48.701	10,296
2022-06-16	162.00	163.00	153.40	155.60	46.893	9,192
2022-06-15	167.20	167.20	163.40	164.60	49.605	2,475
2022-06-14	168.00	171.40	161.80	163.00	49.123	5,955
2022-06-13	169.00	172.20	166.20	170.00	51.232	8,376
2022-06-10	170.20	171.20	163.80	165.80	49.967	5,169
2022-06-09	174.80	175.60	169.60	170.40	51.353	3,093
2022-06-08	175.00	175.80	172.20	174.80	52.679	4,623
2022-06-07	177.00	178.00	172.40	172.40	51.956	7,431
2022-06-06	178.00	179.00	176.80	177.00	53.342	4,656
2022-06-03	176.60	179.00	176.00	178.00	53.643	3,849
2022-06-02	176.60	178.60	174.20	177.80	53.583	7,362
2022-06-01	176.60	176.60	174.00	175.00	52.739	4,944
2022-05-31	179.40	179.40	174.00	175.20	52.800	13,245
2022-05-30	179.00	182.20	178.80	179.60	54.126	9,927
2022-05-27	170.00	179.00	169.80	178.80	53.884	9,132
2022-05-26	170.20	172.00	170.00	170.80	51.474	2,526
2022-05-25	173.00	173.00	168.00	169.40	51.052	12,075
2022-05-24	174.20	175.20	171.80	172.60	52.016	7,608
2022-05-23	178.00	178.00	174.00	174.80	52.679	5,871
2022-05-20	177.40	181.00	175.00	175.00	52.739	6,336
2022-05-19	178.80	181.00	175.20	179.60	54.126	3,369
2022-05-18	180.20	184.00	180.20	181.00	54.547	2,007
2022-05-17	182.60	186.40	179.40	183.40	55.271	4,038
2022-05-16	185.00	185.00	181.20	181.20	54.608	9,105
2022-05-13	183.00	187.40	180.80	183.80	55.391	6,117
2022-05-12	183.00	184.20	177.00	180.40	54.367	3,654
2022-05-11	185.00	191.40	182.20	185.80	55.994	3,105
2022-05-10	184.00	186.40	177.40	182.00	54.849	3,207
2022-05-09	183.80	186.80	178.00	178.00	53.643	9,615
2022-05-06	186.00	187.40	183.20	186.00	56.054	8,640
2022-05-05	195.00	195.20	186.60	186.60	56.235	13,236
2022-05-04	196.60	196.80	193.00	193.00	58.164	2,538
2022-05-03	195.00	196.00	194.00	194.00	58.465	6,141

← NewerPage 19 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.