Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	82.550	82.900	81.900	82.550	80.694	573
2023-12-15	84.000	84.600	82.500	82.550	80.694	1,174
2023-12-14	82.000	83.400	82.000	82.950	81.085	1,083
2023-12-13	81.800	82.408	81.383	81.800	79.961	1,568
2023-12-12	81.600	82.400	79.500	81.700	79.863	213
2023-12-11	81.700	82.000	80.100	81.800	79.961	1,668
2023-12-08	81.300	82.400	81.300	81.600	79.765	651
2023-12-07	80.900	81.700	80.900	81.300	79.472	982
2023-12-06	80.700	80.900	80.000	80.400	78.592	622
2023-12-05	80.200	80.400	79.700	80.300	78.495	279
2023-12-04	79.850	80.500	79.300	80.000	78.201	28,461
2023-12-01	78.950	80.400	78.900	80.000	78.201	1,012
2023-11-30	80.800	80.800	78.800	80.000	78.201	713
2023-11-29	79.750	80.600	79.600	80.500	78.690	1,863
2023-11-28	79.650	79.800	78.700	79.150	77.371	687
2023-11-27	79.450	79.600	78.800	79.550	77.762	374
2023-11-24	78.746	79.500	78.746	78.950	77.175	3,168
2023-11-23	78.950	79.400	78.697	78.950	77.175	1,461
2023-11-22	78.850	79.300	77.700	78.350	76.589	1,223
2023-11-21	79.550	79.800	79.400	79.750	77.957	2,633
2023-11-20	78.050	79.800	77.700	79.150	77.371	383
2023-11-17	78.250	78.739	77.900	77.900	76.149	381
2023-11-16	78.450	78.450	77.700	78.450	76.686	5,203
2023-11-15	77.500	78.850	77.500	78.850	77.077	800
2023-11-14	77.000	77.400	77.000	77.400	75.660	666
2023-11-13	75.000	77.400	75.000	77.100	75.367	3,506
2023-11-10	75.550	75.700	73.900	74.350	72.678	7,326
2023-11-09	75.850	76.100	75.399	75.850	74.145	111,997
2023-11-08	76.600	76.800	75.800	76.500	74.780	161,517
2023-11-07	74.450	76.800	74.200	76.500	74.780	4,751
2023-11-06	74.050	74.765	73.695	74.250	72.581	852
2023-11-03	73.700	74.400	73.700	74.050	72.385	1,185
2023-11-02	72.590	73.700	72.590	73.700	72.043	591
2023-11-01	72.100	72.700	71.800	71.850	70.235	119,022
2023-10-31	72.000	72.400	71.600	72.000	70.381	1,794
2023-10-30	71.993	72.400	71.993	72.400	70.772	1,023
2023-10-27	72.200	72.200	71.899	72.200	70.577	1,851
2023-10-26	71.997	72.200	71.997	72.100	70.479	1,001
2023-10-25	72.200	72.400	71.797	72.400	70.772	1,213
2023-10-24	72.200	72.447	72.000	72.300	70.675	207
2023-10-23	72.300	72.400	71.900	72.200	70.577	1,103
2023-10-20	71.650	72.200	71.600	72.200	70.577	49,732
2023-10-19	72.200	73.400	71.696	72.500	70.870	54,220
2023-10-18	72.800	73.100	72.099	72.500	70.870	1,105
2023-10-17	72.200	73.000	72.100	72.400	70.772	7,186
2023-10-16	72.000	72.398	72.000	72.000	70.381	2,612
2023-10-13	71.500	73.000	71.500	72.300	70.675	1,794
2023-10-12	71.050	71.800	71.050	71.050	69.453	2,047
2023-10-11	70.800	71.700	70.800	71.350	69.746	2,707
2023-10-10	71.050	71.570	70.797	71.350	69.746	1,375
2023-10-09	69.000	71.152	69.000	70.650	69.062	2,707
2023-10-06	69.100	70.108	69.100	69.200	67.644	1,431
2023-10-05	69.400	70.200	69.000	69.700	68.133	1,475
2023-10-04	68.900	70.200	68.900	69.900	68.328	9,981
2023-10-03	68.799	70.000	68.799	69.300	67.742	5,992
2023-10-02	68.463	69.800	68.463	68.900	67.351	2,817
2023-09-29	67.550	68.300	66.993	68.100	66.569	4,616
2023-09-28	66.350	67.800	66.303	67.050	65.543	4,306
2023-09-27	66.050	67.188	66.050	66.050	64.565	1,403
2023-09-26	66.350	66.400	64.998	65.700	64.223	20,715

← NewerPage 13 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.