Einhell Germany AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 180.00 | 192.00 | 180.00 | 190.00 | 57.260 | 23,001 |
| 2021-11-08 | 180.50 | 182.00 | 178.00 | 182.00 | 54.849 | 9,753 |
| 2021-11-05 | 178.00 | 180.50 | 175.00 | 180.00 | 54.246 | 27,888 |
| 2021-11-04 | 177.50 | 179.50 | 177.00 | 177.00 | 53.342 | 4,440 |
| 2021-11-03 | 179.50 | 180.00 | 176.50 | 179.00 | 53.945 | 5,940 |
| 2021-11-02 | 176.00 | 179.50 | 175.50 | 179.00 | 53.945 | 8,946 |
| 2021-11-01 | 172.00 | 177.50 | 172.00 | 175.00 | 52.739 | 14,037 |
| 2021-10-29 | 171.00 | 172.00 | 167.00 | 172.00 | 51.835 | 2,361 |
| 2021-10-28 | 167.00 | 171.50 | 164.50 | 171.00 | 51.534 | 6,006 |
| 2021-10-27 | 167.50 | 167.50 | 164.00 | 166.00 | 50.027 | 3,012 |
| 2021-10-26 | 164.50 | 167.50 | 164.00 | 166.00 | 50.027 | 3,651 |
| 2021-10-25 | 166.50 | 166.50 | 163.00 | 165.50 | 49.876 | 1,791 |
| 2021-10-22 | 166.00 | 166.00 | 164.50 | 166.00 | 50.027 | 5,589 |
| 2021-10-21 | 161.00 | 166.00 | 161.00 | 166.00 | 50.027 | 6,282 |
| 2021-10-20 | 158.50 | 162.00 | 158.00 | 161.00 | 48.520 | 3,717 |
| 2021-10-19 | 156.00 | 159.00 | 155.00 | 159.00 | 47.917 | 3,819 |
| 2021-10-18 | 164.00 | 164.00 | 156.50 | 157.00 | 47.315 | 5,466 |
| 2021-10-15 | 162.50 | 164.50 | 161.00 | 162.00 | 48.822 | 3,918 |
| 2021-10-14 | 157.00 | 162.50 | 157.00 | 161.50 | 48.671 | 5,562 |
← NewerPage 22 of 22 · 1,279 trading days
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.