Einhell Germany AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-27	68.100	69.500	68.100	68.700	68.700	2,258
2026-07-24	67.200	69.400	67.100	67.500	67.500	5,739
2026-07-23	70.500	70.500	67.100	67.100	67.100	4,607
2026-07-22	70.500	70.600	67.300	69.400	69.400	7,418
2026-07-21	71.500	71.500	68.600	70.400	70.400	2,772
2026-07-20	72.100	72.100	69.900	69.900	69.900	2,041
2026-07-17	71.000	71.900	71.000	71.000	71.000	966
2026-07-16	72.100	72.100	70.600	71.300	71.300	1,584
2026-07-15	71.100	71.400	70.400	71.000	71.000	844
2026-07-14	70.400	71.100	69.600	70.500	70.500	1,593
2026-07-13	69.800	71.100	69.000	70.400	70.400	1,578
2026-07-10	70.600	70.600	69.600	69.900	69.900	3,721
2026-07-09	68.800	71.500	68.700	69.500	69.500	5,332
2026-07-08	68.100	68.500	66.800	67.900	67.900	4,915
2026-07-07	70.800	70.800	67.800	68.000	68.000	3,756
2026-07-06	68.100	70.000	68.100	69.500	69.500	5,083
2026-07-03	69.900	71.700	69.800	70.300	68.373	1,487
2026-07-02	68.200	69.400	67.700	69.300	67.400	6,474
2026-07-01	69.500	69.500	67.600	67.900	66.038	4,432
2026-06-30	68.900	69.900	68.900	69.200	67.303	1,886
2026-06-29	68.700	70.100	68.600	68.600	66.719	1,792
2026-06-26	68.900	69.500	68.600	69.400	67.497	2,009
2026-06-25	71.900	71.900	69.200	69.400	67.497	2,676
2026-06-24	70.700	70.700	69.500	70.500	68.567	1,654
2026-06-23	69.500	71.000	68.600	70.500	68.567	1,862
2026-06-22	71.300	71.400	70.000	70.400	68.470	1,529
2026-06-19	71.400	71.500	70.700	70.700	68.762	1,033
2026-06-18	72.100	72.500	70.000	72.100	70.123	21,327
2026-06-17	73.100	73.600	72.000	72.000	70.026	3,059
2026-06-16	72.600	73.700	72.300	73.200	71.193	708
2026-06-15	73.400	73.700	71.800	72.100	70.123	4,770
2026-06-12	71.600	72.400	71.600	72.000	70.026	3,455
2026-06-11	71.600	71.600	69.400	70.000	68.081	5,282
2026-06-10	70.500	72.200	70.500	71.000	69.053	3,286
2026-06-09	71.100	72.800	71.000	71.500	69.540	2,501
2026-06-08	72.900	72.900	70.100	71.100	69.151	1,972
2026-06-05	73.100	73.100	70.200	71.000	69.053	5,346
2026-06-04	71.900	72.200	71.300	72.000	70.026	866
2026-06-03	71.600	72.200	71.500	71.500	69.540	1,677
2026-06-02	72.300	72.300	71.600	72.000	70.026	732
2026-06-01	74.900	74.900	71.000	72.000	70.026	5,637
2026-05-29	72.300	75.200	71.800	73.400	71.388	4,697
2026-05-28	71.600	74.500	71.500	72.500	70.512	6,035
2026-05-27	71.800	72.900	71.200	72.000	70.026	7,067
2026-05-26	72.500	72.800	71.300	72.200	70.221	6,656
2026-05-25	73.000	73.500	72.300	72.700	70.707	2,404
2026-05-22	72.900	72.900	72.000	72.100	70.123	6,217
2026-05-21	74.400	75.000	72.200	72.200	70.221	3,501
2026-05-20	72.400	75.200	71.900	74.600	72.555	2,189
2026-05-19	74.000	74.200	71.900	72.400	70.415	3,789
2026-05-18	72.800	74.000	71.900	73.300	71.290	3,451
2026-05-15	72.600	73.000	71.600	72.400	70.415	3,782
2026-05-14	72.300	73.200	71.700	71.700	69.734	725
2026-05-13	72.100	73.800	72.100	72.600	70.610	2,926
2026-05-12	73.000	74.000	71.300	72.900	70.901	5,188
2026-05-11	75.700	75.900	74.200	74.200	72.166	1,748

← NewerPage 2 of 5 · 254 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.