Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	79.300	80.600	77.000	79.600	75.840	3,697
2025-05-20	80.400	80.500	78.000	79.400	75.649	5,790
2025-05-19	75.500	78.800	74.300	78.800	75.078	12,195
2025-05-16	75.900	76.000	74.500	75.600	72.029	2,028
2025-05-15	75.000	75.900	73.800	75.100	71.552	3,015
2025-05-14	74.000	75.000	73.500	74.400	70.885	3,633
2025-05-13	72.200	73.800	71.700	73.600	70.123	1,643
2025-05-12	70.900	72.300	70.200	72.200	68.789	1,621
2025-05-09	72.000	72.400	71.300	71.800	68.408	1,085
2025-05-08	72.600	72.700	71.700	72.100	68.694	1,718
2025-05-07	68.500	73.000	68.500	72.700	69.266	15,727
2025-05-06	67.600	67.900	66.000	67.500	64.311	2,316
2025-05-05	67.500	67.700	64.800	67.100	63.930	5,067
2025-05-02	68.000	68.100	66.200	67.300	64.121	8,400
2025-04-30	65.800	66.200	65.000	66.200	63.073	2,422
2025-04-29	65.500	66.500	65.000	65.100	62.025	2,076
2025-04-28	64.400	66.500	64.400	66.100	62.978	3,561
2025-04-25	63.400	66.400	63.400	64.600	61.548	3,819
2025-04-24	62.200	63.600	62.200	62.900	59.929	884
2025-04-23	60.300	63.000	60.300	62.800	59.833	2,271
2025-04-22	62.500	62.500	60.600	60.700	57.833	2,657
2025-04-17	63.800	63.900	62.600	62.600	59.643	804
2025-04-16	62.500	63.000	62.200	63.000	60.024	109
2025-04-15	63.700	63.700	62.400	62.400	59.452	486
2025-04-14	61.400	63.800	60.500	62.900	59.929	4,732
2025-04-11	59.200	61.600	59.200	60.700	57.833	1,539
2025-04-10	59.900	59.900	57.000	59.100	56.308	6,692
2025-04-09	59.600	59.600	55.000	56.400	53.736	5,212
2025-04-08	58.200	59.200	57.300	57.800	55.070	1,639
2025-04-07	53.800	59.400	53.400	59.400	56.594	9,116
2025-04-04	60.000	60.200	53.900	58.000	55.260	12,076
2025-04-03	62.600	64.000	59.200	61.000	58.118	10,752
2025-04-02	64.600	64.600	63.700	64.000	60.977	1,071
2025-04-01	65.100	65.600	64.500	64.600	61.548	1,704
2025-03-31	65.700	65.700	63.400	64.500	61.453	4,197
2025-03-28	66.300	66.300	66.100	66.100	62.978	126
2025-03-27	66.200	66.500	65.900	65.900	62.787	711
2025-03-26	66.700	67.000	65.600	65.600	62.501	752
2025-03-25	66.400	66.500	65.800	66.100	62.978	1,294
2025-03-24	65.400	66.000	64.900	66.000	62.882	1,044
2025-03-21	66.500	66.500	64.600	64.700	61.644	3,713
2025-03-20	66.800	67.000	65.600	66.200	63.073	2,139
2025-03-19	65.400	66.800	65.400	66.500	63.359	6,002
2025-03-18	65.600	65.600	65.000	65.300	62.215	1,509
2025-03-17	65.500	65.500	64.500	65.000	61.930	1,944
2025-03-14	64.000	65.500	64.000	65.300	62.215	853
2025-03-13	64.700	65.100	63.700	63.900	60.881	1,888
2025-03-12	65.400	65.700	65.300	65.700	62.596	528
2025-03-11	65.800	65.800	65.300	65.400	62.311	1,201
2025-03-10	64.700	65.800	64.500	65.600	62.501	2,343
2025-03-07	64.500	65.600	63.100	65.200	62.120	2,898
2025-03-06	65.300	66.300	63.900	63.900	60.881	2,740
2025-03-05	64.900	65.200	64.200	64.700	61.644	770
2025-03-04	65.100	66.200	63.700	63.700	60.691	3,608
2025-03-03	63.300	65.100	63.300	64.800	61.739	5,868
2025-02-28	65.700	66.100	64.800	65.000	61.930	3,636
2025-02-27	66.000	66.500	64.800	65.000	61.930	2,488
2025-02-26	62.500	66.100	62.100	65.600	62.501	13,976
2025-02-25	62.900	63.500	62.600	62.600	59.643	686
2025-02-24	63.800	64.200	63.500	63.500	60.500	592

← NewerPage 7 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.