Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	82.100	82.900	81.900	82.500	80.238	366
2025-11-04	82.700	82.700	81.900	82.100	79.849	2,787
2025-11-03	82.700	82.700	81.900	82.100	79.849	1,630
2025-10-31	83.200	83.200	81.900	82.200	79.946	1,334
2025-10-30	83.600	83.600	82.400	83.200	80.919	1,152
2025-10-29	83.500	83.800	82.500	83.100	80.822	2,014
2025-10-28	84.100	84.500	83.500	83.600	81.308	1,004
2025-10-27	84.800	85.500	83.600	84.400	82.086	1,778
2025-10-24	84.000	85.800	82.800	85.300	82.961	3,235
2025-10-23	84.400	84.400	82.900	83.700	81.405	1,006
2025-10-22	84.700	85.000	83.600	83.900	81.600	4,373
2025-10-21	84.900	84.900	83.600	84.500	82.183	2,394
2025-10-20	84.200	84.800	83.000	84.800	82.475	1,337
2025-10-17	81.900	83.500	81.900	83.500	81.211	2,612
2025-10-16	82.600	83.000	82.200	82.700	80.433	1,507
2025-10-15	82.000	83.000	82.000	83.000	80.724	5,071
2025-10-14	84.700	84.700	81.800	82.400	80.141	4,918
2025-10-13	82.300	84.400	82.300	84.100	81.794	1,950
2025-10-10	84.900	85.800	82.400	82.800	80.530	6,242
2025-10-09	84.900	85.500	84.900	85.400	83.059	3,941
2025-10-08	82.400	85.000	82.400	85.000	82.670	8,053
2025-10-07	82.100	83.600	82.000	83.000	80.724	6,371
2025-10-06	81.000	82.600	80.700	82.400	80.141	6,811
2025-10-03	80.300	81.800	80.100	81.300	79.071	1,496
2025-10-02	81.600	81.800	80.100	80.800	78.585	2,519
2025-10-01	81.700	81.700	80.600	81.000	78.779	1,668
2025-09-30	79.500	81.800	79.300	81.800	79.557	8,470
2025-09-29	79.100	79.600	79.000	79.500	77.320	4,983
2025-09-26	78.700	79.500	78.700	79.400	77.223	1,339
2025-09-25	79.400	79.400	78.600	78.900	76.737	6,190
2025-09-24	78.400	79.400	78.200	79.400	77.223	9,881
2025-09-23	77.500	78.400	77.200	78.000	75.862	1,693
2025-09-22	75.200	77.600	75.200	77.100	74.986	2,405
2025-09-19	75.700	77.000	75.200	75.800	73.722	5,087
2025-09-18	75.700	77.100	75.600	76.100	74.014	2,533
2025-09-17	76.300	77.100	75.600	75.600	73.527	4,414
2025-09-16	79.800	79.800	76.300	77.100	74.986	2,322
2025-09-15	79.000	80.000	78.700	79.100	76.931	3,304
2025-09-12	79.000	80.100	78.700	79.200	77.029	1,349
2025-09-11	81.100	81.100	78.600	79.700	77.515	8,486
2025-09-10	82.000	82.000	80.100	80.100	77.904	2,610
2025-09-09	80.500	82.400	80.200	81.500	79.266	4,661
2025-09-08	79.600	82.000	79.400	81.300	79.071	5,318
2025-09-05	78.000	79.200	77.200	78.800	76.640	2,871
2025-09-04	78.100	78.800	77.600	77.800	75.667	1,999
2025-09-03	79.000	79.000	78.300	78.300	76.153	5,516
2025-09-02	78.900	79.300	78.300	78.400	76.251	6,685
2025-09-01	79.100	79.800	78.800	79.200	77.029	3,304
2025-08-29	78.100	78.800	78.000	78.500	76.348	14,046
2025-08-28	77.700	78.700	77.700	78.500	76.348	5,496
2025-08-27	76.900	79.300	76.400	77.900	75.764	11,293
2025-08-26	74.800	77.700	74.300	77.700	75.570	112,438
2025-08-25	76.100	76.100	74.600	75.100	73.041	2,291
2025-08-22	73.800	75.800	72.700	75.300	73.236	11,924
2025-08-21	74.000	74.900	73.000	73.900	71.874	8,805
2025-08-20	71.300	75.700	70.900	74.200	72.166	16,495
2025-08-19	71.500	71.900	70.800	71.700	69.734	7,216
2025-08-18	71.600	72.400	70.400	71.400	69.442	8,019
2025-08-15	73.100	73.100	70.500	72.200	70.221	10,020
2025-08-14	73.500	73.500	72.800	73.400	71.388	2,139

← NewerPage 5 of 22 · 1,278 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.