Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	84.000	85.200	84.000	85.200	84.008	383
2024-06-11	84.700	84.900	84.100	84.500	83.318	187
2024-06-10	84.700	85.000	84.100	84.300	83.121	28
2024-06-07	84.700	84.700	84.000	84.400	83.219	40
2024-06-06	83.900	84.400	83.900	84.200	83.022	90
2024-06-05	84.200	84.700	84.200	84.200	83.022	161
2024-06-04	84.000	84.000	83.700	83.850	82.677	223
2024-06-03	84.900	84.900	84.400	84.700	83.515	77
2024-05-31	84.525	85.000	84.525	84.900	83.712	124
2024-05-30	84.000	84.800	84.000	84.200	83.022	228
2024-05-29	83.600	83.600	83.100	83.350	82.184	113
2024-05-28	83.350	83.600	82.900	83.350	82.184	92
2024-05-24	83.300	83.300	82.900	83.150	81.987	21
2024-05-23	83.700	83.700	82.700	83.650	82.480	307
2024-05-22	83.450	84.000	83.000	84.000	82.825	208
2024-05-21	84.700	85.400	84.000	84.000	82.825	124
2024-05-20	84.900	85.100	84.700	84.800	83.614	15
2024-05-17	84.300	86.100	84.300	85.700	84.501	305
2024-05-16	83.450	84.500	83.200	83.550	82.381	471
2024-05-15	83.650	83.900	83.500	83.650	82.480	494
2024-05-14	83.800	83.800	83.400	83.650	82.480	302
2024-05-13	83.450	83.700	82.900	83.050	81.888	116
2024-05-10	83.450	83.900	82.900	83.650	82.480	122
2024-05-09	82.550	83.600	82.550	82.550	81.395	163
2024-05-08	84.000	84.200	82.700	82.750	81.592	202
2024-05-07	83.650	84.200	83.350	83.350	82.184	314
2024-05-03	83.050	83.500	83.050	83.050	81.888	45
2024-05-02	82.050	83.500	81.800	83.350	82.184	80,181
2024-05-01	82.650	82.650	82.650	82.650	81.494	0
2024-04-30	82.500	82.800	82.500	82.650	81.494	274
2024-04-29	82.250	83.200	82.250	82.250	81.099	553
2024-04-26	82.550	83.200	82.450	82.450	80.596	1,129
2024-04-25	83.250	83.400	82.092	83.050	81.183	4,660
2024-04-24	83.150	83.500	83.150	83.150	81.281	953
2024-04-23	83.150	83.400	83.000	83.250	81.378	72,468
2024-04-22	82.450	83.100	82.300	83.050	81.183	42,694
2024-04-19	82.950	83.044	82.000	82.150	80.303	1,721
2024-04-18	82.450	83.113	82.450	82.450	80.596	33,212
2024-04-17	81.800	82.200	81.800	81.800	79.961	3,736
2024-04-16	80.800	82.100	80.600	81.700	79.863	43,774
2024-04-15	83.350	83.400	81.400	81.800	79.961	1,484
2024-04-12	85.000	85.300	83.800	84.900	82.991	2,870
2024-04-11	85.200	85.300	84.800	84.800	82.894	30,191
2024-04-10	84.800	85.203	84.800	85.200	83.285	418
2024-04-09	84.300	85.000	84.300	84.300	82.405	361
2024-04-08	83.450	85.300	83.400	84.600	82.698	26,320
2024-04-05	83.900	83.900	83.200	83.550	81.672	1,326
2024-04-04	84.233	84.600	84.233	84.600	82.698	573
2024-04-03	84.508	84.508	84.300	84.300	82.405	601
2024-04-02	84.600	85.000	83.300	84.000	82.111	2,014
2024-03-28	85.400	85.500	84.900	85.200	83.285	1,729
2024-03-27	85.700	86.000	84.900	85.300	83.382	44,591
2024-03-26	84.800	85.700	84.800	84.800	82.894	3,217
2024-03-25	84.900	84.900	84.600	84.900	82.991	232
2024-03-22	84.900	85.800	84.900	84.900	82.991	2,563
2024-03-21	85.500	86.000	84.992	85.900	83.969	3,051
2024-03-20	86.200	86.200	85.600	85.600	83.676	5,234
2024-03-19	86.900	86.900	86.100	86.350	84.409	35,935
2024-03-18	83.850	92.500	83.600	86.250	84.311	30,480
2024-03-15	81.000	83.608	80.900	81.000	79.179	217,353

← NewerPage 11 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.