Einhell Germany AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 211.00 | 213.00 | 207.00 | 208.00 | 62.684 | 5,211 |
| 2022-02-02 | 210.00 | 215.00 | 209.00 | 213.00 | 64.191 | 3,081 |
| 2022-02-01 | 210.00 | 212.00 | 205.00 | 208.00 | 62.684 | 6,408 |
| 2022-01-31 | 205.00 | 209.00 | 205.00 | 206.00 | 62.082 | 3,804 |
| 2022-01-28 | 204.00 | 207.00 | 199.00 | 203.00 | 61.178 | 5,808 |
| 2022-01-27 | 208.00 | 208.00 | 199.50 | 202.00 | 60.876 | 10,563 |
| 2022-01-26 | 196.00 | 208.00 | 196.00 | 208.00 | 62.684 | 4,776 |
| 2022-01-25 | 197.00 | 203.00 | 193.50 | 198.50 | 59.821 | 9,450 |
| 2022-01-24 | 215.00 | 216.00 | 197.00 | 200.00 | 60.273 | 14,967 |
| 2022-01-21 | 223.00 | 224.00 | 213.00 | 215.00 | 64.794 | 9,543 |
| 2022-01-20 | 219.00 | 225.00 | 211.00 | 225.00 | 67.808 | 20,463 |
| 2022-01-19 | 215.00 | 218.00 | 213.00 | 218.00 | 65.698 | 2,595 |
| 2022-01-18 | 226.00 | 226.00 | 212.00 | 213.00 | 64.191 | 8,325 |
| 2022-01-17 | 218.00 | 227.00 | 214.00 | 227.00 | 68.410 | 10,419 |
| 2022-01-14 | 215.00 | 219.00 | 210.00 | 218.00 | 65.698 | 13,998 |
| 2022-01-13 | 207.00 | 218.00 | 201.00 | 216.00 | 65.095 | 11,589 |
| 2022-01-12 | 203.00 | 209.00 | 203.00 | 205.00 | 61.780 | 3,624 |
| 2022-01-11 | 196.00 | 202.00 | 196.00 | 201.00 | 60.575 | 3,222 |
| 2022-01-10 | 201.00 | 202.00 | 196.00 | 198.00 | 59.671 | 9,114 |
| 2022-01-07 | 205.00 | 206.00 | 197.00 | 199.00 | 59.972 | 6,720 |
| 2022-01-06 | 211.00 | 213.00 | 202.00 | 203.00 | 61.178 | 4,122 |
| 2022-01-05 | 222.00 | 223.00 | 213.00 | 213.00 | 64.191 | 3,996 |
| 2022-01-04 | 220.00 | 223.00 | 215.00 | 221.00 | 66.602 | 6,633 |
| 2022-01-03 | 220.00 | 222.00 | 217.00 | 217.00 | 65.397 | 4,476 |
| 2021-12-30 | 215.00 | 221.00 | 214.00 | 221.00 | 66.602 | 11,220 |
| 2021-12-29 | 211.00 | 215.00 | 207.00 | 215.00 | 64.794 | 23,856 |
| 2021-12-28 | 211.00 | 212.00 | 208.00 | 210.00 | 63.287 | 4,032 |
| 2021-12-27 | 207.00 | 214.00 | 205.00 | 210.00 | 63.287 | 2,634 |
| 2021-12-23 | 208.00 | 208.00 | 204.00 | 207.00 | 62.383 | 5,178 |
| 2021-12-22 | 200.00 | 206.00 | 200.00 | 206.00 | 62.082 | 2,448 |
| 2021-12-21 | 200.00 | 205.00 | 199.00 | 200.00 | 60.273 | 3,495 |
| 2021-12-20 | 197.00 | 200.00 | 192.00 | 198.50 | 59.821 | 5,736 |
| 2021-12-17 | 199.50 | 200.00 | 193.50 | 198.00 | 59.671 | 8,397 |
| 2021-12-16 | 205.00 | 205.00 | 197.50 | 197.50 | 59.520 | 3,120 |
| 2021-12-15 | 195.50 | 203.00 | 195.50 | 201.00 | 60.575 | 3,744 |
| 2021-12-14 | 206.00 | 209.00 | 196.00 | 196.50 | 59.219 | 5,388 |
| 2021-12-13 | 212.00 | 217.00 | 207.00 | 207.00 | 62.383 | 11,922 |
| 2021-12-10 | 207.00 | 211.00 | 204.00 | 211.00 | 63.588 | 5,406 |
| 2021-12-09 | 206.00 | 208.00 | 205.00 | 208.00 | 62.684 | 6,165 |
| 2021-12-08 | 209.00 | 210.00 | 201.00 | 206.00 | 62.082 | 5,337 |
| 2021-12-07 | 193.50 | 208.00 | 193.50 | 207.00 | 62.383 | 6,630 |
| 2021-12-06 | 197.00 | 197.50 | 189.50 | 194.00 | 58.465 | 6,024 |
| 2021-12-03 | 202.00 | 204.00 | 193.00 | 195.00 | 58.767 | 5,694 |
| 2021-12-02 | 203.00 | 205.00 | 194.50 | 201.00 | 60.575 | 20,511 |
| 2021-12-01 | 209.00 | 209.00 | 200.00 | 204.00 | 61.479 | 9,396 |
| 2021-11-30 | 218.00 | 218.00 | 208.00 | 208.00 | 62.684 | 132,078 |
| 2021-11-29 | 210.00 | 227.00 | 210.00 | 218.00 | 65.698 | 27,123 |
| 2021-11-26 | 211.00 | 213.00 | 205.00 | 210.00 | 63.287 | 22,575 |
| 2021-11-25 | 211.00 | 218.00 | 209.00 | 218.00 | 65.698 | 10,338 |
| 2021-11-24 | 207.00 | 212.00 | 202.00 | 210.00 | 63.287 | 13,734 |
| 2021-11-23 | 209.00 | 211.00 | 204.00 | 207.00 | 62.383 | 10,377 |
| 2021-11-22 | 209.00 | 212.00 | 205.00 | 212.00 | 63.890 | 8,427 |
| 2021-11-19 | 211.00 | 211.00 | 204.00 | 209.00 | 62.986 | 9,534 |
| 2021-11-18 | 206.00 | 218.00 | 204.00 | 209.00 | 62.986 | 14,454 |
| 2021-11-17 | 205.00 | 207.00 | 203.00 | 205.00 | 61.780 | 7,716 |
| 2021-11-16 | 206.00 | 207.00 | 201.00 | 205.00 | 61.780 | 9,657 |
| 2021-11-15 | 203.00 | 206.00 | 200.00 | 202.00 | 60.876 | 10,398 |
| 2021-11-12 | 200.00 | 202.00 | 198.50 | 202.00 | 60.876 | 8,817 |
| 2021-11-11 | 198.00 | 200.00 | 196.50 | 199.50 | 60.123 | 7,584 |
| 2021-11-10 | 192.00 | 198.00 | 188.00 | 198.00 | 59.671 | 11,622 |
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.