Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	77.100	77.700	75.600	76.600	74.500	3,662
2026-04-30	72.700	76.300	72.300	76.300	74.208	3,144
2026-04-29	71.900	72.800	71.900	72.000	70.026	1,495
2026-04-28	72.400	72.800	71.200	71.500	69.540	2,225
2026-04-27	71.000	72.700	71.000	71.700	69.734	3,349
2026-04-24	71.900	72.000	70.200	71.000	69.053	1,743
2026-04-23	74.300	74.300	71.700	72.100	70.123	1,840
2026-04-22	74.500	74.800	72.700	73.400	71.388	4,185
2026-04-21	74.900	76.200	73.500	73.500	71.485	8,249
2026-04-20	75.500	75.600	73.500	74.000	71.971	3,971
2026-04-17	74.000	76.400	73.500	75.200	73.138	2,957
2026-04-16	73.700	73.800	73.100	73.500	71.485	2,316
2026-04-15	73.800	74.500	73.000	73.100	71.096	8,303
2026-04-14	71.800	73.800	71.800	73.200	71.193	1,859
2026-04-13	70.000	71.100	69.100	71.000	69.053	4,210
2026-04-10	69.500	71.200	69.000	69.400	67.497	2,215
2026-04-09	70.500	71.500	68.200	68.200	66.330	5,968
2026-04-08	70.900	72.500	70.000	71.200	69.248	6,030
2026-04-07	70.500	71.500	67.900	67.900	66.038	4,952
2026-04-02	74.800	74.800	68.700	70.100	68.178	6,389
2026-04-01	67.100	69.700	67.100	68.800	66.914	6,180
2026-03-31	66.900	68.200	65.700	66.200	64.385	22,759
2026-03-30	67.400	67.800	65.300	66.000	64.191	9,522
2026-03-27	70.500	70.500	67.600	67.600	65.747	3,926
2026-03-26	70.900	72.000	69.500	70.700	68.762	3,921
2026-03-25	70.400	72.400	70.400	71.600	69.637	4,897
2026-03-24	74.000	74.000	70.700	71.000	69.053	5,834
2026-03-23	70.000	73.600	68.900	73.400	71.388	12,080
2026-03-20	73.000	73.400	70.700	71.000	69.053	12,300
2026-03-19	76.200	76.200	73.000	73.300	71.290	4,935
2026-03-18	76.200	76.400	74.700	74.700	72.652	3,423
2026-03-17	75.300	75.700	74.300	75.000	72.944	4,194
2026-03-16	76.000	76.000	74.800	75.000	72.944	4,499
2026-03-13	77.600	77.700	75.900	75.900	73.819	4,678
2026-03-12	78.800	79.400	77.600	78.100	75.959	2,233
2026-03-11	80.000	80.500	78.100	78.100	75.959	7,640
2026-03-10	78.100	80.400	77.400	79.900	77.709	3,423
2026-03-09	84.900	84.900	77.400	77.400	75.278	4,027
2026-03-06	79.400	80.300	79.000	80.000	77.807	26,205
2026-03-05	80.500	80.800	78.000	78.400	76.251	5,673
2026-03-04	78.600	80.600	78.600	79.600	77.418	4,382
2026-03-03	82.100	82.100	77.500	77.900	75.764	5,049
2026-03-02	83.700	84.600	82.800	82.800	80.530	1,952
2026-02-27	83.000	85.000	83.000	84.700	82.378	2,058
2026-02-26	83.000	84.600	83.000	83.600	81.308	4,493
2026-02-25	83.200	84.400	82.300	82.900	80.627	4,704
2026-02-24	83.500	84.200	82.500	82.800	80.530	2,402
2026-02-23	83.000	85.200	82.700	83.500	81.211	3,647
2026-02-20	82.300	84.000	82.200	82.700	80.433	1,471
2026-02-19	83.400	83.700	81.400	82.600	80.335	3,915
2026-02-18	81.600	84.000	81.600	83.400	81.113	3,825
2026-02-17	82.400	82.500	80.300	82.000	79.752	7,472
2026-02-16	84.500	84.600	82.800	83.400	81.113	675
2026-02-13	83.900	84.600	83.100	84.000	81.697	3,079
2026-02-12	85.100	85.100	82.900	83.000	80.724	9,125
2026-02-11	84.400	84.700	83.600	83.600	81.308	1,344
2026-02-10	85.000	85.300	84.000	84.400	82.086	2,777
2026-02-09	85.200	85.500	84.600	84.800	82.475	1,613
2026-02-06	86.000	86.000	84.000	85.100	82.767	4,528
2026-02-05	86.400	86.600	84.900	85.300	82.961	3,569

← NewerPage 3 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.