Einhell Germany AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 198.40 | 199.60 | 193.60 | 194.40 | 58.586 | 8,190 |
| 2022-04-29 | 192.80 | 199.60 | 192.40 | 195.00 | 58.767 | 4,647 |
| 2022-04-28 | 195.20 | 196.80 | 193.00 | 196.80 | 59.309 | 3,180 |
| 2022-04-27 | 194.80 | 196.00 | 190.20 | 193.60 | 58.345 | 6,123 |
| 2022-04-26 | 195.00 | 201.00 | 192.40 | 194.40 | 58.586 | 5,937 |
| 2022-04-25 | 203.00 | 203.50 | 192.20 | 195.00 | 58.767 | 9,282 |
| 2022-04-22 | 207.00 | 210.00 | 205.00 | 208.00 | 62.684 | 4,029 |
| 2022-04-21 | 208.00 | 211.00 | 207.50 | 208.50 | 62.835 | 5,199 |
| 2022-04-20 | 208.50 | 209.00 | 202.00 | 207.50 | 62.534 | 4,425 |
| 2022-04-19 | 203.00 | 206.00 | 200.00 | 203.50 | 61.328 | 3,063 |
| 2022-04-14 | 198.40 | 206.00 | 198.40 | 205.00 | 61.780 | 5,724 |
| 2022-04-13 | 199.80 | 199.80 | 195.00 | 197.00 | 59.369 | 9,087 |
| 2022-04-12 | 198.80 | 198.80 | 194.00 | 197.40 | 59.490 | 7,281 |
| 2022-04-11 | 198.20 | 199.00 | 191.00 | 197.20 | 59.430 | 11,211 |
| 2022-04-08 | 189.00 | 197.20 | 189.00 | 196.40 | 59.189 | 13,272 |
| 2022-04-07 | 180.00 | 186.00 | 180.00 | 185.00 | 55.753 | 25,401 |
| 2022-04-06 | 187.00 | 187.00 | 180.00 | 180.00 | 54.246 | 5,784 |
| 2022-04-05 | 190.00 | 190.00 | 186.00 | 186.00 | 56.054 | 2,412 |
| 2022-04-04 | 184.40 | 188.80 | 180.40 | 186.40 | 56.175 | 6,414 |
| 2022-04-01 | 182.80 | 184.40 | 179.80 | 180.00 | 54.246 | 3,294 |
| 2022-03-31 | 178.00 | 181.50 | 178.00 | 180.00 | 54.246 | 5,187 |
| 2022-03-30 | 179.00 | 179.00 | 175.00 | 176.50 | 53.191 | 3,204 |
| 2022-03-29 | 180.50 | 182.00 | 178.50 | 179.00 | 53.945 | 8,037 |
| 2022-03-28 | 183.50 | 185.50 | 178.00 | 181.50 | 54.698 | 9,813 |
| 2022-03-25 | 187.00 | 190.00 | 181.50 | 184.50 | 55.602 | 5,871 |
| 2022-03-24 | 190.00 | 191.50 | 185.00 | 186.50 | 56.205 | 3,927 |
| 2022-03-23 | 195.00 | 197.00 | 188.00 | 190.00 | 57.260 | 2,703 |
| 2022-03-22 | 195.00 | 198.50 | 195.00 | 195.00 | 58.767 | 2,016 |
| 2022-03-21 | 194.00 | 197.50 | 190.50 | 197.50 | 59.520 | 4,674 |
| 2022-03-18 | 188.50 | 192.50 | 186.00 | 191.50 | 57.712 | 3,309 |
| 2022-03-17 | 196.00 | 196.50 | 190.00 | 190.00 | 57.260 | 2,280 |
| 2022-03-16 | 185.50 | 195.00 | 185.50 | 194.00 | 58.465 | 4,245 |
| 2022-03-15 | 186.00 | 188.00 | 180.50 | 186.00 | 56.054 | 6,714 |
| 2022-03-14 | 185.00 | 189.50 | 183.00 | 188.50 | 56.808 | 9,177 |
| 2022-03-11 | 177.50 | 187.00 | 175.50 | 182.00 | 54.849 | 6,786 |
| 2022-03-10 | 179.00 | 181.00 | 175.00 | 178.00 | 53.643 | 10,092 |
| 2022-03-09 | 176.00 | 180.50 | 169.00 | 179.00 | 53.945 | 11,679 |
| 2022-03-08 | 165.00 | 171.50 | 164.00 | 168.00 | 50.630 | 8,484 |
| 2022-03-07 | 165.50 | 171.50 | 155.50 | 165.50 | 49.876 | 12,099 |
| 2022-03-04 | 181.50 | 181.50 | 165.00 | 172.00 | 51.835 | 27,489 |
| 2022-03-03 | 189.50 | 190.00 | 183.00 | 183.00 | 55.150 | 9,618 |
| 2022-03-02 | 187.00 | 192.00 | 185.00 | 188.00 | 56.657 | 5,112 |
| 2022-03-01 | 190.00 | 194.00 | 185.00 | 185.00 | 55.753 | 5,496 |
| 2022-02-28 | 182.00 | 191.00 | 182.00 | 188.50 | 56.808 | 6,378 |
| 2022-02-25 | 183.00 | 189.50 | 179.00 | 189.00 | 56.958 | 6,459 |
| 2022-02-24 | 192.00 | 192.00 | 178.00 | 180.00 | 54.246 | 25,650 |
| 2022-02-23 | 192.00 | 199.50 | 192.00 | 194.00 | 58.465 | 14,844 |
| 2022-02-22 | 187.00 | 195.50 | 181.00 | 192.00 | 57.863 | 14,571 |
| 2022-02-21 | 195.50 | 195.50 | 187.00 | 191.50 | 57.712 | 11,289 |
| 2022-02-18 | 195.00 | 202.00 | 191.50 | 196.50 | 59.219 | 16,179 |
| 2022-02-17 | 191.50 | 197.00 | 190.50 | 190.50 | 57.410 | 5,394 |
| 2022-02-16 | 197.50 | 198.50 | 189.00 | 189.50 | 57.109 | 3,141 |
| 2022-02-15 | 188.00 | 197.00 | 188.00 | 194.00 | 58.465 | 4,182 |
| 2022-02-14 | 190.00 | 192.50 | 186.00 | 186.00 | 56.054 | 17,481 |
| 2022-02-11 | 199.50 | 204.00 | 198.00 | 202.00 | 60.876 | 3,738 |
| 2022-02-10 | 206.00 | 208.00 | 199.00 | 200.00 | 60.273 | 3,159 |
| 2022-02-09 | 199.50 | 208.00 | 199.50 | 208.00 | 62.684 | 4,440 |
| 2022-02-08 | 200.00 | 206.00 | 198.50 | 199.50 | 60.123 | 13,503 |
| 2022-02-07 | 204.00 | 205.00 | 199.00 | 199.50 | 60.123 | 2,769 |
| 2022-02-04 | 211.00 | 211.00 | 203.00 | 204.00 | 61.479 | 5,499 |
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.