Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.200	64.700	63.800	63.800	63.800	3,227
2026-10-16	64.200	64.800	64.100	64.600	64.600	1,243
2026-10-15	64.700	64.700	63.400	64.300	64.300	2,155
2026-10-14	63.600	64.600	63.600	63.900	63.900	1,636
2026-10-13	64.300	64.600	63.600	63.600	63.600	2,064
2026-10-12	63.800	64.100	63.700	63.700	63.700	1,213
2026-10-09	63.600	64.200	63.600	63.800	63.800	2,447
2026-10-08	63.600	63.800	62.600	63.100	63.100	3,299
2026-10-07	65.200	65.200	63.700	63.800	63.800	2,781
2026-10-06	65.800	65.800	64.500	64.800	64.800	2,525
2026-10-05	65.500	65.800	64.500	64.700	64.700	2,998
2026-10-02	65.800	66.800	65.000	65.100	65.100	4,369
2026-10-01	65.800	66.600	64.700	65.300	65.300	3,506
2026-09-30	65.400	66.000	65.200	65.500	65.500	1,994
2026-09-29	65.800	66.100	64.800	65.400	65.400	2,625
2026-09-28	67.500	67.500	65.700	65.800	65.800	14,047
2026-09-25	66.600	67.000	65.400	66.700	66.700	2,893
2026-09-24	66.300	66.500	65.500	65.900	65.900	3,273
2026-09-23	66.500	66.600	65.200	66.000	66.000	2,489
2026-09-22	66.000	66.800	64.700	65.900	65.900	9,207
2026-09-21	68.000	68.000	65.700	66.000	66.000	2,722
2026-09-18	68.100	68.100	66.000	66.500	66.500	3,225
2026-09-17	68.800	69.100	67.200	67.700	67.700	1,529
2026-09-16	67.500	69.200	67.200	68.200	68.200	1,404
2026-09-15	67.600	68.800	66.900	67.800	67.800	1,468
2026-09-14	68.400	68.700	67.500	68.000	68.000	1,736
2026-09-11	70.500	70.500	68.300	68.800	68.800	2,942
2026-09-10	70.800	71.300	68.900	69.100	69.100	2,621
2026-09-09	70.700	71.100	69.500	70.000	70.000	1,852
2026-09-08	72.200	72.200	70.800	71.300	71.300	838
2026-09-07	72.700	73.800	71.000	72.000	72.000	1,755
2026-09-04	72.600	73.500	72.300	73.200	73.200	1,306
2026-09-03	74.900	75.000	72.500	73.000	73.000	2,048
2026-09-02	73.500	74.700	73.300	74.500	74.500	1,873
2026-09-01	75.400	75.400	73.600	74.900	74.900	1,650
2026-08-31	74.900	75.700	74.100	75.400	75.400	1,238
2026-08-28	75.000	76.000	74.200	75.300	75.300	938
2026-08-27	74.700	75.700	73.900	75.000	75.000	1,707
2026-08-26	73.100	74.800	73.100	74.800	74.800	876
2026-08-25	72.500	74.900	71.500	74.600	74.600	3,183
2026-08-24	72.000	73.200	72.000	72.800	72.800	2,018
2026-08-21	72.700	72.700	71.700	72.200	72.200	1,067
2026-08-20	72.600	73.500	71.700	73.000	73.000	3,417
2026-08-19	70.600	73.000	70.100	72.800	72.800	3,589
2026-08-18	72.200	75.100	70.200	70.600	70.600	6,944
2026-08-17	74.700	75.000	73.100	75.000	75.000	1,942
2026-08-14	74.000	74.200	72.900	73.600	73.600	1,257
2026-08-13	74.300	74.300	73.100	73.800	73.800	1,763
2026-08-12	73.200	73.800	73.000	73.500	73.500	727
2026-08-11	73.900	74.200	72.300	73.000	73.000	3,048
2026-08-10	75.500	75.700	73.100	74.200	74.200	4,533
2026-08-07	74.100	75.600	73.300	74.200	74.200	3,831
2026-08-06	73.300	74.500	73.300	73.600	73.600	2,683
2026-08-05	71.500	73.000	71.500	72.200	72.200	1,224
2026-08-04	71.400	72.000	71.300	71.600	71.600	1,513
2026-08-03	71.500	72.900	70.500	70.900	70.900	4,766
2026-07-31	70.800	71.100	70.000	70.700	70.700	4,099
2026-07-30	71.500	71.500	70.000	70.100	70.100	1,305
2026-07-29	68.500	70.600	68.400	70.300	70.300	5,882
2026-07-28	68.200	70.000	68.200	69.100	69.100	5,225

Page 1 of 22 · 1,276 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.