Hella KGaA Hueck & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 86.200 | 87.000 | 86.200 | 86.600 | 85.388 | 2,552 |
| 2024-11-27 | 86.100 | 86.400 | 85.600 | 86.200 | 84.994 | 3,984 |
| 2024-11-26 | 84.000 | 87.000 | 84.000 | 86.000 | 84.796 | 7,335 |
| 2024-11-25 | 85.800 | 86.200 | 84.800 | 84.800 | 83.613 | 4,125 |
| 2024-11-22 | 87.100 | 87.100 | 85.800 | 85.800 | 84.599 | 6,486 |
| 2024-11-21 | 86.000 | 86.900 | 86.000 | 86.200 | 84.994 | 2,204 |
| 2024-11-20 | 87.000 | 87.000 | 85.800 | 86.100 | 84.895 | 4,615 |
| 2024-11-19 | 88.100 | 88.100 | 86.000 | 86.100 | 84.895 | 3,738 |
| 2024-11-18 | 86.600 | 88.000 | 86.500 | 87.000 | 85.782 | 4,948 |
| 2024-11-15 | 87.700 | 87.700 | 86.100 | 87.000 | 85.782 | 1,705 |
| 2024-11-14 | 87.900 | 88.100 | 86.700 | 87.000 | 85.782 | 4,115 |
| 2024-11-13 | 89.500 | 89.900 | 88.200 | 88.200 | 86.966 | 4,513 |
| 2024-11-12 | 90.200 | 91.200 | 89.300 | 89.700 | 88.445 | 4,648 |
| 2024-11-11 | 87.800 | 90.600 | 87.800 | 90.600 | 89.332 | 5,133 |
| 2024-11-08 | 88.900 | 89.000 | 88.300 | 88.600 | 87.360 | 2,521 |
| 2024-11-07 | 86.400 | 88.600 | 86.200 | 88.600 | 87.360 | 4,715 |
| 2024-11-06 | 86.500 | 86.600 | 86.000 | 86.000 | 84.796 | 1,909 |
| 2024-11-05 | 86.300 | 87.000 | 86.200 | 86.700 | 85.487 | 3,178 |
| 2024-11-04 | 86.600 | 87.000 | 85.900 | 87.000 | 85.782 | 7,042 |
| 2024-11-01 | 87.500 | 87.500 | 86.600 | 87.100 | 85.881 | 1,548 |
| 2024-10-31 | 86.300 | 87.000 | 85.900 | 86.800 | 85.585 | 4,017 |
| 2024-10-30 | 86.100 | 87.000 | 85.900 | 85.900 | 84.698 | 5,523 |
| 2024-10-29 | 89.000 | 89.000 | 86.700 | 86.700 | 85.487 | 4,541 |
| 2024-10-28 | 87.000 | 88.400 | 87.000 | 88.400 | 87.163 | 2,220 |
| 2024-10-25 | 88.400 | 88.400 | 86.600 | 87.700 | 86.473 | 3,185 |
| 2024-10-24 | 88.400 | 88.400 | 87.600 | 87.600 | 86.374 | 949 |
| 2024-10-23 | 87.900 | 87.900 | 87.200 | 87.700 | 86.473 | 2,141 |
| 2024-10-22 | 87.000 | 88.100 | 86.400 | 88.100 | 86.867 | 1,979 |
| 2024-10-21 | 87.900 | 87.900 | 86.500 | 87.000 | 85.782 | 1,745 |
| 2024-10-18 | 87.000 | 88.200 | 86.600 | 87.900 | 86.670 | 4,455 |
| 2024-10-17 | 87.500 | 87.500 | 86.500 | 87.100 | 85.881 | 592 |
| 2024-10-16 | 87.200 | 87.300 | 86.100 | 87.300 | 86.078 | 2,073 |
| 2024-10-15 | 88.000 | 88.000 | 87.000 | 87.000 | 85.782 | 2,760 |
| 2024-10-14 | 87.900 | 87.900 | 87.600 | 87.800 | 86.571 | 2,279 |
| 2024-10-11 | 86.600 | 87.000 | 86.600 | 87.000 | 85.782 | 3,705 |
| 2024-10-10 | 86.900 | 86.900 | 85.800 | 86.100 | 84.895 | 2,814 |
| 2024-10-09 | 85.900 | 86.900 | 85.900 | 86.900 | 85.684 | 2,719 |
| 2024-10-08 | 86.500 | 87.000 | 86.300 | 86.300 | 85.092 | 3,775 |
| 2024-10-07 | 86.900 | 86.900 | 86.300 | 86.500 | 85.289 | 2,828 |
| 2024-10-04 | 85.600 | 87.000 | 85.600 | 86.700 | 85.487 | 5,806 |
| 2024-10-03 | 85.900 | 86.400 | 85.700 | 85.700 | 84.501 | 4,825 |
| 2024-10-02 | 85.500 | 86.900 | 85.200 | 86.200 | 84.994 | 10,625 |
| 2024-10-01 | 85.900 | 86.200 | 85.700 | 85.700 | 84.501 | 12,015 |
| 2024-09-30 | 86.800 | 86.800 | 85.600 | 85.800 | 84.599 | 12,267 |
| 2024-09-27 | 82.800 | 90.000 | 81.700 | 89.000 | 87.754 | 17,412 |
| 2024-09-26 | 88.000 | 89.300 | 87.800 | 89.000 | 87.754 | 6,172 |
| 2024-09-25 | 87.500 | 87.500 | 86.500 | 87.400 | 86.177 | 6,152 |
| 2024-09-24 | 89.900 | 90.200 | 87.600 | 87.600 | 86.374 | 11,644 |
| 2024-09-23 | 87.500 | 90.100 | 87.100 | 90.100 | 88.839 | 3,151 |
| 2024-09-20 | 90.300 | 90.300 | 87.100 | 87.500 | 86.275 | 16,423 |
| 2024-09-19 | 89.500 | 90.000 | 88.900 | 89.400 | 88.149 | 3,975 |
| 2024-09-18 | 88.000 | 90.200 | 87.800 | 89.400 | 88.149 | 5,644 |
| 2024-09-17 | 87.400 | 88.300 | 87.400 | 88.200 | 86.966 | 1,645 |
| 2024-09-16 | 89.000 | 89.000 | 87.100 | 87.200 | 85.980 | 1,896 |
| 2024-09-13 | 87.900 | 88.100 | 87.800 | 88.100 | 86.867 | 4,589 |
| 2024-09-12 | 89.700 | 89.900 | 87.900 | 87.900 | 86.670 | 4,151 |
| 2024-09-11 | 86.300 | 88.200 | 86.300 | 87.300 | 86.078 | 7,789 |
| 2024-09-10 | 87.500 | 88.300 | 87.200 | 87.400 | 86.177 | 7,777 |
| 2024-09-09 | 87.200 | 88.000 | 87.200 | 88.000 | 86.768 | 2,380 |
| 2024-09-06 | 89.700 | 89.700 | 87.600 | 88.100 | 86.867 | 3,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.2200 EUR |
| 2025-05-19 | 0.9500 EUR |
| 2024-04-29 | 0.7100 EUR |
| 2023-05-02 | 2.8800 EUR |
| 2022-10-03 | 0.4900 EUR |
| 2021-10-01 | 0.9600 EUR |
| 2019-09-30 | 3.3500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.