Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	63.100	64.100	62.700	64.100	61.072	1,792
2024-11-21	63.500	65.000	63.100	64.000	60.977	2,487
2024-11-20	63.700	65.000	63.500	63.700	60.691	1,831
2024-11-19	63.600	64.000	63.000	64.000	60.977	4,011
2024-11-18	63.600	64.300	63.500	64.100	61.072	3,050
2024-11-15	64.200	64.600	63.300	64.000	60.977	2,280
2024-11-14	63.200	66.400	63.200	65.100	62.025	3,037
2024-11-13	66.000	66.000	63.700	63.900	60.881	6,402
2024-11-12	65.600	66.700	65.400	66.400	63.263	6,574
2024-11-11	65.800	66.100	65.100	65.500	62.406	4,127
2024-11-08	65.900	66.200	65.600	65.600	62.501	4,284
2024-11-07	66.200	67.800	65.600	66.200	63.073	1,346
2024-11-06	67.100	67.900	66.000	66.000	62.882	2,439
2024-11-05	66.200	68.000	66.200	66.800	63.645	3,752
2024-11-04	65.600	66.900	65.600	66.300	63.168	3,515
2024-11-01	66.900	66.900	65.600	65.800	62.692	4,202
2024-10-31	66.800	66.800	65.600	66.300	63.168	3,827
2024-10-30	66.700	66.700	65.600	65.700	62.596	2,231
2024-10-29	65.700	67.900	65.700	67.200	64.026	6,299
2024-10-28	66.000	67.100	65.600	66.400	63.263	3,169
2024-10-25	66.100	67.200	65.600	66.400	63.263	2,281
2024-10-24	64.800	67.100	64.800	65.600	62.501	2,811
2024-10-23	66.900	67.400	64.800	65.600	62.501	2,818
2024-10-22	66.900	68.000	66.500	67.600	64.407	7,273
2024-10-21	68.000	68.700	67.300	67.400	64.216	3,927
2024-10-18	67.000	68.800	66.400	68.200	64.978	5,223
2024-10-17	65.400	66.900	64.500	66.900	63.740	4,438
2024-10-16	64.800	66.000	64.800	66.000	62.882	4,369
2024-10-15	62.500	64.800	62.500	64.800	61.739	4,781
2024-10-14	61.300	62.200	61.000	62.000	59.071	4,690
2024-10-11	59.600	61.900	59.600	61.800	58.881	13,537
2024-10-10	57.000	58.100	56.900	57.200	54.498	1,833
2024-10-09	57.200	57.400	56.200	56.400	53.736	1,047
2024-10-08	57.100	57.100	56.700	56.900	54.212	982
2024-10-07	58.400	58.900	57.300	57.400	54.689	5,697
2024-10-04	57.500	58.900	57.400	58.900	56.118	1,669
2024-10-03	58.200	59.900	58.200	58.800	56.022	4,218
2024-10-02	59.900	59.900	55.800	57.800	55.070	4,379
2024-10-01	59.200	59.200	57.100	59.200	56.404	5,247
2024-09-30	57.200	59.100	57.200	58.400	55.641	2,885
2024-09-27	58.800	60.100	57.000	57.800	55.070	5,277
2024-09-26	58.600	59.500	57.600	58.600	55.832	3,431
2024-09-25	56.900	58.300	56.900	57.900	55.165	1,174
2024-09-24	58.300	58.300	57.000	57.700	54.974	1,732
2024-09-23	58.200	58.300	56.800	57.500	54.784	683
2024-09-20	58.100	58.200	57.200	57.500	54.784	2,004
2024-09-19	57.900	59.100	57.000	58.500	55.737	1,886
2024-09-18	59.600	59.600	57.000	57.600	54.879	3,239
2024-09-17	59.000	60.800	58.800	59.800	56.975	1,896
2024-09-16	59.400	59.600	57.900	59.600	56.785	2,667
2024-09-13	59.600	60.100	57.900	59.400	56.594	2,900
2024-09-12	58.200	61.900	58.200	58.600	55.832	2,489
2024-09-11	58.900	59.000	57.900	58.600	55.832	477
2024-09-10	56.500	60.000	56.500	58.900	56.118	3,439
2024-09-09	59.000	60.400	57.500	57.900	55.165	699
2024-09-06	61.000	61.000	58.400	59.700	56.880	2,555
2024-09-05	59.900	61.100	59.200	60.800	57.928	2,256
2024-09-04	57.900	60.000	57.900	59.500	56.689	868
2024-09-03	61.000	61.400	59.200	59.800	56.975	941
2024-09-02	61.900	62.000	60.700	60.700	57.833	2,592

← NewerPage 9 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.