Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	66.750	66.850	65.200	66.850	65.347	28,339
2023-09-22	66.650	67.050	65.800	67.050	65.543	567
2023-09-21	66.950	66.950	66.100	66.950	65.445	177
2023-09-20	65.900	67.700	65.800	66.950	65.445	580
2023-09-19	66.250	66.307	65.698	66.250	64.761	3,644
2023-09-18	66.472	66.472	66.100	66.450	64.956	505
2023-09-15	66.150	67.450	65.700	67.450	65.934	2,097
2023-09-14	65.800	65.800	65.100	65.400	63.930	274
2023-09-13	66.900	66.900	65.900	66.350	64.858	99
2023-09-12	66.700	67.700	66.700	67.150	65.640	679
2023-09-11	65.900	66.600	65.900	66.250	64.761	588
2023-09-08	65.600	65.700	64.500	65.300	63.832	480
2023-09-07	65.700	65.700	65.094	65.600	64.125	406
2023-09-06	66.050	66.800	65.500	66.250	64.761	302
2023-09-05	66.400	66.400	65.700	66.150	64.663	298
2023-09-04	66.400	66.900	66.400	66.450	64.956	797
2023-09-01	66.043	66.043	65.500	65.500	64.027	615
2023-08-31	65.600	65.600	65.600	65.600	64.125	403
2023-08-30	66.050	66.600	65.697	66.250	64.761	571
2023-08-29	65.500	66.100	65.400	66.050	64.565	1,456
2023-08-28	65.200	65.300	64.400	65.200	63.734	146
2023-08-25	65.500	65.500	64.200	65.000	63.539	616
2023-08-24	65.000	65.700	64.800	65.000	63.539	780
2023-08-23	65.000	65.000	64.400	64.500	63.050	2,874
2023-08-22	65.197	65.697	65.197	65.600	64.125	541
2023-08-21	65.100	65.900	64.900	65.600	64.125	264
2023-08-18	65.900	65.900	65.000	65.500	64.027	2,869
2023-08-17	66.050	66.397	65.998	66.150	64.663	440
2023-08-16	66.300	66.300	65.600	65.900	64.418	233
2023-08-15	66.890	66.890	66.393	66.550	65.054	99
2023-08-14	66.950	67.000	66.545	66.950	65.445	373
2023-08-11	68.400	68.400	66.700	67.050	65.543	985
2023-08-10	68.400	68.400	68.400	68.400	66.862	150
2023-08-09	69.400	69.500	68.500	68.800	67.253	193
2023-08-08	69.900	69.900	68.700	69.200	67.644	752
2023-08-07	70.250	70.400	70.000	70.150	68.573	510
2023-08-04	71.250	71.800	69.900	69.900	68.328	222
2023-08-03	71.150	71.400	71.000	71.150	69.550	654
2023-08-02	71.150	72.000	71.000	72.000	70.381	1,150
2023-08-01	72.500	72.500	71.896	72.100	70.479	214
2023-07-31	72.100	72.100	71.000	72.100	70.479	540
2023-07-28	71.900	72.400	71.900	72.400	70.772	1,787
2023-07-27	71.850	72.507	71.600	72.200	70.577	6,790
2023-07-26	72.400	72.400	71.300	71.450	69.844	2,085
2023-07-25	72.900	73.200	72.100	72.700	71.066	1,454
2023-07-24	72.400	73.000	72.300	72.600	70.968	382
2023-07-21	72.100	72.600	72.100	72.200	70.577	670
2023-07-20	72.200	72.200	71.700	72.200	70.577	823
2023-07-19	73.200	73.900	72.464	73.600	71.945	4,518
2023-07-18	72.100	73.700	71.900	73.100	71.457	6,015
2023-07-17	71.800	72.300	71.800	72.000	70.381	899
2023-07-14	72.600	72.600	71.500	71.850	70.235	561
2023-07-13	72.000	73.200	72.000	72.700	71.066	1,070
2023-07-12	71.493	72.000	71.493	71.550	69.941	1,552
2023-07-11	70.950	71.600	70.950	70.950	69.355	165
2023-07-10	72.300	72.300	71.100	72.000	70.381	533
2023-07-07	71.700	72.693	71.700	72.400	70.772	342
2023-07-06	72.200	72.400	71.400	71.750	70.137	24,839
2023-07-05	70.800	72.307	70.800	72.000	70.381	9,155
2023-07-04	71.150	71.200	70.100	71.050	69.453	1,423

← NewerPage 14 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.