Einhell Germany AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 73.300 | 73.700 | 72.600 | 73.500 | 71.485 | 5,026 |
| 2025-08-12 | 72.800 | 73.800 | 72.500 | 73.500 | 71.485 | 2,153 |
| 2025-08-11 | 74.400 | 74.400 | 72.500 | 73.200 | 71.193 | 4,734 |
| 2025-08-08 | 73.800 | 74.000 | 72.500 | 73.700 | 71.679 | 4,921 |
| 2025-08-07 | 73.000 | 75.000 | 73.000 | 73.600 | 71.582 | 9,378 |
| 2025-08-06 | 72.500 | 73.700 | 72.500 | 73.200 | 71.193 | 3,508 |
| 2025-08-05 | 73.600 | 73.600 | 72.600 | 73.200 | 71.193 | 1,536 |
| 2025-08-04 | 71.800 | 73.300 | 71.700 | 73.100 | 71.096 | 4,960 |
| 2025-08-01 | 74.600 | 74.600 | 71.400 | 71.400 | 69.442 | 3,781 |
| 2025-07-31 | 75.600 | 75.600 | 73.900 | 74.400 | 72.360 | 4,466 |
| 2025-07-30 | 75.200 | 76.600 | 74.600 | 74.900 | 72.847 | 7,115 |
| 2025-07-29 | 75.800 | 77.000 | 75.700 | 76.000 | 73.916 | 5,293 |
| 2025-07-28 | 76.100 | 76.900 | 75.400 | 75.400 | 73.333 | 1,255 |
| 2025-07-25 | 76.200 | 76.600 | 75.600 | 76.100 | 74.014 | 2,588 |
| 2025-07-24 | 75.900 | 76.300 | 75.100 | 75.800 | 73.722 | 4,623 |
| 2025-07-23 | 75.900 | 75.900 | 73.700 | 75.200 | 73.138 | 3,717 |
| 2025-07-22 | 75.400 | 76.400 | 75.100 | 75.200 | 73.138 | 4,811 |
| 2025-07-21 | 77.700 | 77.700 | 75.200 | 75.500 | 73.430 | 4,046 |
| 2025-07-18 | 79.000 | 79.000 | 76.900 | 76.900 | 74.792 | 9,108 |
| 2025-07-17 | 77.100 | 79.200 | 76.900 | 79.100 | 76.931 | 11,978 |
| 2025-07-16 | 77.800 | 77.800 | 76.400 | 76.400 | 74.305 | 2,859 |
| 2025-07-15 | 76.300 | 77.800 | 76.300 | 77.100 | 74.986 | 4,174 |
| 2025-07-14 | 75.600 | 76.900 | 75.000 | 75.700 | 73.625 | 2,524 |
| 2025-07-11 | 76.100 | 76.200 | 75.000 | 75.500 | 73.430 | 3,109 |
| 2025-07-10 | 76.900 | 76.900 | 76.100 | 76.100 | 74.014 | 2,065 |
| 2025-07-09 | 75.100 | 77.000 | 75.100 | 76.000 | 73.916 | 3,217 |
| 2025-07-08 | 75.300 | 77.100 | 74.900 | 75.900 | 73.819 | 2,103 |
| 2025-07-07 | 75.900 | 76.000 | 73.100 | 75.200 | 73.138 | 2,776 |
| 2025-07-04 | 73.000 | 75.100 | 73.000 | 74.600 | 71.076 | 1,206 |
| 2025-07-03 | 74.400 | 74.500 | 73.500 | 73.600 | 70.123 | 1,462 |
| 2025-07-02 | 73.700 | 74.400 | 73.600 | 74.000 | 70.504 | 822 |
| 2025-07-01 | 75.900 | 76.100 | 73.900 | 73.900 | 70.409 | 1,903 |
| 2025-06-30 | 74.200 | 75.700 | 73.800 | 75.100 | 71.552 | 2,618 |
| 2025-06-27 | 72.600 | 75.200 | 72.600 | 74.700 | 71.171 | 1,887 |
| 2025-06-26 | 72.100 | 73.100 | 72.000 | 73.000 | 69.552 | 1,232 |
| 2025-06-25 | 73.000 | 73.000 | 72.000 | 72.200 | 68.789 | 1,898 |
| 2025-06-24 | 73.300 | 74.000 | 72.400 | 73.200 | 69.742 | 1,336 |
| 2025-06-23 | 73.500 | 73.500 | 72.400 | 72.700 | 69.266 | 922 |
| 2025-06-20 | 72.500 | 73.000 | 71.500 | 72.700 | 69.266 | 4,318 |
| 2025-06-19 | 72.900 | 72.900 | 72.000 | 72.100 | 68.694 | 395 |
| 2025-06-18 | 73.000 | 73.000 | 71.500 | 72.300 | 68.885 | 4,570 |
| 2025-06-17 | 73.100 | 74.400 | 73.100 | 73.800 | 70.314 | 1,891 |
| 2025-06-16 | 73.000 | 74.800 | 73.000 | 73.800 | 70.314 | 4,974 |
| 2025-06-13 | 75.000 | 75.000 | 72.100 | 73.400 | 69.933 | 2,609 |
| 2025-06-12 | 77.700 | 77.700 | 75.600 | 75.800 | 72.219 | 3,246 |
| 2025-06-11 | 77.000 | 78.100 | 76.900 | 78.100 | 74.411 | 1,598 |
| 2025-06-10 | 79.000 | 79.000 | 77.300 | 77.600 | 73.934 | 1,880 |
| 2025-06-09 | 78.900 | 79.200 | 78.400 | 78.700 | 74.982 | 254 |
| 2025-06-06 | 79.700 | 79.700 | 78.300 | 78.900 | 75.173 | 885 |
| 2025-06-05 | 77.100 | 79.400 | 77.100 | 78.700 | 74.982 | 3,294 |
| 2025-06-04 | 77.500 | 78.800 | 77.200 | 77.800 | 74.125 | 2,711 |
| 2025-06-03 | 78.000 | 79.300 | 75.200 | 76.800 | 73.172 | 6,831 |
| 2025-06-02 | 77.600 | 80.000 | 76.600 | 78.300 | 74.601 | 7,021 |
| 2025-05-30 | 78.500 | 79.800 | 78.500 | 78.700 | 74.982 | 4,487 |
| 2025-05-29 | 79.900 | 80.700 | 78.800 | 79.500 | 75.745 | 3,392 |
| 2025-05-28 | 78.200 | 79.000 | 77.800 | 78.600 | 74.887 | 4,627 |
| 2025-05-27 | 78.000 | 79.000 | 78.000 | 78.900 | 75.173 | 4,279 |
| 2025-05-26 | 77.000 | 78.000 | 77.000 | 77.800 | 74.125 | 3,920 |
| 2025-05-23 | 77.200 | 78.500 | 74.900 | 76.800 | 73.172 | 2,606 |
| 2025-05-22 | 79.000 | 80.000 | 76.500 | 76.500 | 72.886 | 5,093 |
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.