Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	87.100	88.100	85.700	85.700	83.350	2,346
2026-02-03	88.800	88.800	87.100	87.500	85.101	4,532
2026-02-02	88.400	88.800	87.300	88.500	86.074	3,869
2026-01-30	88.300	88.300	87.400	88.000	85.587	2,150
2026-01-29	86.800	88.300	86.800	87.600	85.198	3,787
2026-01-28	87.700	87.700	86.900	87.300	84.907	848
2026-01-27	86.900	87.500	86.500	87.500	85.101	4,497
2026-01-26	85.900	86.300	85.100	86.300	83.934	2,866
2026-01-23	85.400	85.900	84.000	85.900	83.545	3,650
2026-01-22	84.600	85.600	83.700	84.300	81.989	4,395
2026-01-21	81.400	82.800	80.600	82.600	80.335	2,628
2026-01-20	82.000	82.000	80.800	81.600	79.363	3,868
2026-01-19	84.700	84.700	82.000	82.400	80.141	4,484
2026-01-16	86.000	86.000	85.200	85.500	83.156	1,108
2026-01-15	86.900	87.900	85.200	86.100	83.739	2,779
2026-01-14	87.300	87.300	86.000	86.300	83.934	2,208
2026-01-13	88.700	88.700	86.700	87.200	84.809	1,785
2026-01-12	87.200	88.400	86.100	88.300	85.879	15,368
2026-01-09	87.000	88.500	86.400	87.000	84.615	7,949
2026-01-08	86.800	87.800	85.900	86.900	84.518	2,126
2026-01-07	87.500	88.200	86.200	87.000	84.615	5,700
2026-01-06	87.800	89.000	86.500	87.000	84.615	3,294
2026-01-05	85.000	87.200	84.700	86.300	83.934	8,233
2026-01-02	84.400	85.200	83.700	84.600	82.281	6,293
2025-12-30	82.800	84.200	82.800	84.200	81.892	6,011
2025-12-29	83.600	83.600	82.800	83.500	81.211	4,092
2025-12-23	83.400	83.400	82.600	82.600	80.335	1,319
2025-12-22	82.500	83.300	82.500	83.300	81.016	3,059
2025-12-19	82.500	83.000	82.000	82.500	80.238	3,943
2025-12-18	80.000	82.700	80.000	82.500	80.238	6,373
2025-12-17	80.100	81.000	80.000	80.600	78.390	5,985
2025-12-16	81.200	81.200	79.600	80.300	78.098	1,225
2025-12-15	77.800	79.800	77.600	79.700	77.515	4,206
2025-12-12	79.000	79.000	77.100	77.200	75.083	2,421
2025-12-11	78.000	78.600	77.600	78.500	76.348	3,339
2025-12-10	79.800	79.800	77.100	77.900	75.764	9,050
2025-12-09	80.800	80.800	79.400	79.900	77.709	3,528
2025-12-08	82.900	82.900	81.300	81.600	79.363	2,412
2025-12-05	84.000	85.000	82.800	82.800	80.530	3,620
2025-12-04	83.200	83.900	83.000	83.900	81.600	2,778
2025-12-03	82.200	83.500	81.100	82.500	80.238	3,433
2025-12-02	83.600	83.600	82.300	82.900	80.627	1,520
2025-12-01	84.500	84.500	82.300	82.700	80.433	12,569
2025-11-28	83.000	84.600	81.800	83.600	81.308	16,578
2025-11-27	80.100	83.000	79.800	82.600	80.335	5,445
2025-11-26	79.400	80.000	78.000	79.700	77.515	3,230
2025-11-25	79.100	79.400	78.200	79.000	76.834	3,531
2025-11-24	77.000	78.600	76.100	78.600	76.445	7,194
2025-11-21	78.000	78.300	75.700	77.500	75.375	6,965
2025-11-20	77.200	77.500	75.900	77.400	75.278	1,821
2025-11-19	76.700	77.200	75.000	76.400	74.305	8,019
2025-11-18	76.500	77.100	75.800	76.400	74.305	2,404
2025-11-17	79.100	79.100	76.600	76.700	74.597	2,350
2025-11-14	77.900	78.600	76.300	78.500	76.348	1,968
2025-11-13	80.100	80.200	78.000	78.300	76.153	4,541
2025-11-12	78.300	80.000	78.300	79.700	77.515	6,555
2025-11-11	81.200	81.800	75.700	77.900	75.764	15,593
2025-11-10	79.600	81.700	79.600	80.900	78.682	1,731
2025-11-07	81.600	81.700	78.000	79.300	77.126	7,118
2025-11-06	82.400	82.500	81.500	81.500	79.266	9,364

← NewerPage 4 of 5 · 253 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.