Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	90.050	90.100	89.669	89.900	88.642	265
2024-09-04	90.200	90.200	89.800	90.050	88.790	32,672
2024-09-03	91.550	92.400	91.300	91.750	90.466	22
2024-09-02	89.800	91.700	88.500	90.750	89.480	380
2024-08-30	88.400	89.500	87.900	89.500	88.248	130
2024-08-29	88.300	88.300	88.000	88.300	87.065	43
2024-08-28	88.500	88.500	88.100	88.500	87.262	45
2024-08-27	88.500	88.700	88.200	88.500	87.262	38
2024-08-23	88.000	88.200	87.600	87.850	86.621	2,162
2024-08-22	87.000	88.000	87.000	88.000	86.769	17
2024-08-21	87.350	87.700	87.100	87.450	86.226	1,425
2024-08-20	87.550	88.300	87.200	87.750	86.522	575
2024-08-19	87.250	87.400	87.000	87.150	85.931	49
2024-08-16	86.500	87.200	86.500	86.750	85.536	18
2024-08-15	87.150	87.300	86.200	87.150	85.931	88
2024-08-14	86.500	87.000	86.500	86.850	85.635	21
2024-08-13	86.250	86.800	86.100	86.450	85.240	77
2024-08-12	86.500	86.500	85.700	85.700	84.501	240
2024-08-09	86.600	87.100	86.600	86.850	85.635	39
2024-08-08	86.050	87.000	86.050	86.050	84.846	267
2024-08-07	86.550	87.200	86.000	86.850	85.635	392
2024-08-06	86.400	86.400	86.000	86.350	85.142	282
2024-08-05	83.200	87.050	83.200	87.050	85.832	795
2024-08-02	86.600	87.000	86.600	86.650	85.438	126
2024-08-01	86.750	87.250	86.500	87.250	86.029	1,554
2024-07-31	86.650	87.400	86.600	86.750	85.536	1,606
2024-07-30	86.200	86.700	86.200	86.350	85.142	154
2024-07-29	86.050	86.350	85.900	86.350	85.142	200
2024-07-26	86.000	86.400	86.000	86.050	84.846	163
2024-07-25	86.000	86.300	86.000	86.050	84.846	251
2024-07-24	86.000	86.300	86.000	86.050	84.846	209
2024-07-23	85.600	86.500	85.600	85.800	84.600	58,237
2024-07-22	86.000	86.000	85.500	85.500	84.304	212
2024-07-19	85.600	86.200	85.400	85.800	84.600	647
2024-07-18	85.600	86.000	85.600	85.600	84.402	7
2024-07-17	85.900	86.000	85.500	85.800	84.600	307
2024-07-16	85.500	86.000	85.500	85.800	84.600	178
2024-07-15	86.350	86.350	85.600	86.350	85.142	587
2024-07-12	86.250	86.400	85.800	85.800	84.600	147
2024-07-11	86.250	86.800	86.250	86.250	85.043	83
2024-07-10	86.050	86.300	85.700	86.050	84.846	101
2024-07-09	86.700	86.700	85.800	86.550	85.339	166
2024-07-08	86.650	86.900	86.100	86.450	85.240	141
2024-07-05	86.350	86.500	86.000	86.350	85.142	30
2024-07-04	85.900	86.400	85.900	86.150	84.945	54
2024-07-03	85.400	85.700	85.000	85.100	83.909	144
2024-07-02	85.800	85.800	85.400	85.400	84.205	328
2024-07-01	85.800	86.000	85.400	85.700	84.501	807
2024-06-28	85.200	85.400	85.000	85.200	84.008	66
2024-06-27	84.700	85.400	84.700	85.000	83.811	8
2024-06-26	85.400	85.600	85.200	85.600	84.402	219
2024-06-25	85.500	85.900	85.100	85.100	83.909	248
2024-06-24	85.200	85.500	85.200	85.300	84.107	22
2024-06-21	84.700	85.100	84.100	84.100	82.923	3,400
2024-06-20	84.500	85.100	84.000	84.200	83.022	94
2024-06-19	84.300	84.600	84.000	84.200	83.022	66
2024-06-18	84.000	85.100	84.000	84.900	83.712	4,541
2024-06-17	84.100	84.800	84.100	84.100	82.923	180
2024-06-14	84.000	84.400	84.000	84.200	83.022	458
2024-06-13	84.900	85.200	83.800	84.800	83.614	606

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	0.2200 EUR
2025-05-19	0.9500 EUR
2024-04-29	0.7100 EUR
2023-05-02	0.2700 EUR
2022-10-03	0.4900 EUR
2021-10-01	0.9600 EUR
2019-09-30	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.