Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	81.099	82.400	81.099	82.050	80.205	6,503
2024-03-13	81.499	81.499	81.000	81.200	79.374	39,068
2024-03-12	81.200	81.454	81.200	81.300	79.472	7,639
2024-03-11	81.163	82.100	81.163	81.200	79.374	21,725
2024-03-08	81.400	81.500	81.000	81.400	79.570	18,430
2024-03-07	81.300	81.600	81.000	81.300	79.472	26,835
2024-03-06	81.200	81.753	80.999	81.300	79.472	36,850
2024-03-05	81.200	81.700	81.100	81.300	79.472	27,028
2024-03-04	81.100	81.988	81.092	81.700	79.863	20,151
2024-03-01	81.508	81.508	80.000	81.400	79.570	13,157
2024-02-29	81.300	81.805	81.300	81.300	79.472	13,126
2024-02-28	81.500	81.500	81.000	81.400	79.570	935
2024-02-27	81.100	81.600	81.100	81.200	79.374	15,129
2024-02-26	81.100	81.500	80.992	81.500	79.668	1,213
2024-02-23	81.300	81.300	81.000	81.100	79.277	3,249
2024-02-22	81.000	81.600	81.000	81.500	79.668	1,918
2024-02-21	80.800	81.956	80.800	81.200	79.374	127,012
2024-02-20	81.000	81.500	81.000	81.100	79.277	18,724
2024-02-19	80.800	81.793	80.800	81.200	79.374	17,091
2024-02-16	80.500	81.400	77.500	81.300	79.472	1,148,563
2024-02-15	81.700	81.700	80.992	81.700	79.863	30,426
2024-02-14	82.150	83.000	81.300	82.150	80.303	41,802
2024-02-13	82.250	83.400	82.200	82.550	80.694	3,166
2024-02-12	81.900	82.600	81.900	82.450	80.596	1,941
2024-02-09	81.897	82.300	81.897	82.250	80.401	5,337
2024-02-08	81.000	82.200	78.700	82.050	80.205	6,072
2024-02-07	81.800	82.000	81.097	81.800	79.961	5,309
2024-02-06	80.300	81.921	80.100	81.400	79.570	25,879
2024-02-05	81.600	81.600	81.100	81.600	79.765	1,407
2024-02-02	81.800	82.400	81.400	81.900	80.059	2,027
2024-02-01	82.400	82.400	81.600	82.050	80.205	6,408
2024-01-31	82.650	82.650	82.000	82.650	80.792	511
2024-01-30	82.693	83.500	82.693	83.350	81.476	1,496
2024-01-29	81.400	82.300	81.400	82.150	80.303	2,092
2024-01-26	81.000	81.397	81.000	81.200	79.374	1,181
2024-01-25	80.800	81.400	80.800	81.400	79.570	23,057
2024-01-24	80.984	81.600	80.984	81.400	79.570	6,995
2024-01-23	81.200	81.500	81.000	81.400	79.570	3,537
2024-01-22	80.992	81.333	80.992	81.300	79.472	4,823
2024-01-19	81.500	82.400	80.699	82.150	80.303	1,475
2024-01-18	81.100	81.900	81.000	81.600	79.765	4,490
2024-01-17	80.700	81.800	80.300	81.000	79.179	31,462
2024-01-16	82.150	82.650	81.697	82.650	80.792	3,508
2024-01-15	82.150	82.900	81.700	82.250	80.401	46,862
2024-01-12	81.800	82.414	81.399	82.150	80.303	4,020
2024-01-11	81.500	81.833	79.000	81.800	79.961	2,800
2024-01-10	82.150	82.400	81.499	82.150	80.303	21,980
2024-01-09	81.800	82.900	81.600	82.450	80.596	63,039
2024-01-08	81.900	82.703	81.900	82.450	80.596	4,201
2024-01-05	82.350	82.700	81.595	82.250	80.401	24,778
2024-01-04	82.150	83.500	81.900	82.250	80.401	21,318
2024-01-03	82.500	82.500	81.400	82.150	80.303	18,566
2024-01-02	82.550	83.400	82.300	83.350	81.476	18,011
2023-12-29	82.450	83.050	82.200	83.050	81.183	18,018
2023-12-28	82.450	83.000	81.900	82.450	80.596	18,361
2023-12-27	82.850	82.903	82.200	82.550	80.694	19,538
2023-12-22	82.650	82.950	82.500	82.950	81.085	19,232
2023-12-21	82.950	83.650	82.712	83.650	81.769	966
2023-12-20	82.750	84.000	82.658	83.850	81.965	7,931
2023-12-19	81.900	82.400	81.500	82.250	80.401	1,655

← NewerPage 12 of 22 · 1,270 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.