Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	62.000	63.700	62.000	63.500	60.500	3,016
2025-02-20	65.300	65.800	62.500	62.500	59.548	3,653
2025-02-19	66.400	66.400	65.100	65.100	62.025	1,206
2025-02-18	64.700	66.600	64.600	65.900	62.787	1,328
2025-02-17	65.500	65.500	64.400	65.000	61.930	1,102
2025-02-14	65.900	65.900	64.700	64.700	61.644	998
2025-02-13	66.400	67.000	65.400	65.400	62.311	993
2025-02-12	65.300	65.900	65.000	65.800	62.692	823
2025-02-11	65.400	65.400	64.300	65.000	61.930	513
2025-02-10	65.200	65.200	64.600	64.800	61.739	2,405
2025-02-07	68.000	68.000	64.700	64.700	61.644	2,514
2025-02-06	66.900	68.400	66.800	67.300	64.121	1,340
2025-02-05	68.600	68.600	65.700	66.300	63.168	1,961
2025-02-04	64.200	68.200	64.000	68.200	64.978	4,740
2025-02-03	63.300	65.200	63.200	65.000	61.930	2,921
2025-01-31	63.000	63.400	62.400	63.400	60.405	1,080
2025-01-30	62.100	63.100	60.900	62.600	59.643	2,674
2025-01-29	63.000	63.000	62.200	62.200	59.262	554
2025-01-28	63.000	63.000	62.300	62.800	59.833	1,095
2025-01-27	65.000	65.000	62.400	62.700	59.738	1,228
2025-01-24	61.500	68.600	61.500	63.900	60.881	10,605
2025-01-23	61.300	62.400	60.600	61.000	58.118	6,060
2025-01-22	61.800	61.800	60.300	60.900	58.023	2,854
2025-01-21	62.100	62.300	60.600	61.800	58.881	4,732
2025-01-20	62.200	62.200	61.300	61.600	58.690	2,115
2025-01-17	63.300	63.300	62.100	62.200	59.262	1,167
2025-01-16	63.900	64.200	63.000	63.500	60.500	1,593
2025-01-15	62.500	64.100	61.700	64.100	61.072	2,445
2025-01-14	62.500	62.500	60.600	61.500	58.595	3,761
2025-01-13	64.100	64.100	62.000	62.000	59.071	3,388
2025-01-10	65.600	65.600	63.500	64.000	60.977	1,437
2025-01-09	63.600	64.400	63.600	64.400	61.358	1,257
2025-01-08	63.500	66.900	63.500	64.200	61.167	3,758
2025-01-07	64.000	64.400	63.500	64.000	60.977	2,702
2025-01-06	63.800	64.400	63.700	64.100	61.072	1,080
2025-01-03	64.000	64.300	63.200	63.800	60.786	1,412
2025-01-02	63.600	64.200	63.200	64.200	61.167	1,450
2024-12-30	62.300	63.200	62.100	63.000	60.024	3,671
2024-12-27	62.100	63.100	61.700	62.800	59.833	2,666
2024-12-23	62.200	63.000	57.000	63.000	60.024	6,038
2024-12-20	62.600	63.900	61.800	62.900	59.929	5,967
2024-12-19	63.000	63.400	62.400	62.900	59.929	1,389
2024-12-18	63.000	64.000	62.000	63.100	60.119	5,039
2024-12-17	63.500	63.600	62.700	63.000	60.024	3,474
2024-12-16	65.600	65.600	63.100	63.600	60.596	3,754
2024-12-13	64.200	65.600	63.700	65.300	62.215	2,567
2024-12-12	63.800	64.000	63.200	63.500	60.500	2,427
2024-12-11	63.100	63.800	63.000	63.200	60.215	1,031
2024-12-10	64.200	64.200	63.400	63.600	60.596	656
2024-12-09	64.000	64.800	63.300	64.100	61.072	1,482
2024-12-06	64.400	64.600	63.500	63.500	60.500	2,353
2024-12-05	63.400	65.200	63.000	65.000	61.930	3,233
2024-12-04	64.400	64.900	63.000	63.700	60.691	3,066
2024-12-03	63.300	64.800	63.300	63.600	60.596	4,047
2024-12-02	63.100	64.200	63.100	63.600	60.596	782
2024-11-29	63.900	64.600	63.100	63.900	60.881	2,714
2024-11-28	64.900	65.900	62.000	63.800	60.786	3,565
2024-11-27	64.500	65.300	64.200	65.300	62.215	1,751
2024-11-26	64.200	65.400	64.200	64.600	61.548	2,731
2024-11-25	63.600	64.800	63.500	64.700	61.644	3,059

← NewerPage 8 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.