Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	72.000	72.200	71.300	72.100	70.479	809
2023-06-30	71.300	72.600	71.300	72.500	70.870	12,859
2023-06-29	71.050	71.700	70.700	71.350	69.746	9,089
2023-06-28	70.150	71.500	70.000	71.150	69.550	46,258
2023-06-27	70.400	70.400	69.700	70.150	68.573	1,015
2023-06-26	70.750	71.500	70.300	70.850	69.257	76,065
2023-06-23	69.800	71.200	69.800	71.050	69.453	14,228
2023-06-22	70.550	71.100	69.700	69.700	68.133	30,838
2023-06-21	70.900	70.900	70.350	70.350	68.768	942
2023-06-20	72.200	72.900	71.200	71.350	69.746	1,133
2023-06-19	71.350	72.906	71.100	72.900	71.261	731
2023-06-16	72.800	72.800	71.200	71.750	70.137	47,365
2023-06-15	72.600	72.600	71.700	72.000	70.381	941
2023-06-14	73.500	73.500	72.500	73.400	71.750	11,673
2023-06-13	72.000	73.293	72.000	72.300	70.675	25,641
2023-06-12	72.500	72.600	72.000	72.600	70.968	2,573
2023-06-09	72.389	72.900	72.389	72.500	70.870	602
2023-06-08	72.300	72.900	72.214	72.500	70.870	16,650
2023-06-07	72.800	72.800	72.600	72.800	71.163	882
2023-06-06	73.300	73.300	71.750	72.000	70.381	337,719
2023-06-05	73.100	73.500	72.664	73.100	71.457	12,816
2023-06-02	72.100	72.800	72.100	72.100	70.479	2,772
2023-06-01	71.050	72.100	70.200	71.750	70.137	2,001
2023-05-31	71.500	71.500	70.800	71.350	69.746	4,050
2023-05-30	72.100	72.100	71.599	72.100	70.479	3,890
2023-05-26	70.750	72.300	70.400	71.550	69.941	47,758
2023-05-25	71.250	71.500	70.900	70.950	69.355	668
2023-05-24	71.050	71.500	70.200	71.150	69.550	4,016
2023-05-23	72.600	72.700	71.450	71.450	69.844	1,180
2023-05-22	72.800	73.000	72.400	72.800	71.163	6,783
2023-05-19	72.900	73.400	72.100	72.900	71.261	2,323
2023-05-18	72.300	72.907	71.900	72.400	70.772	2,815
2023-05-17	72.000	72.300	71.800	72.200	70.577	21,200
2023-05-16	72.000	72.600	72.000	72.200	70.577	19,314
2023-05-15	72.100	72.500	71.593	72.300	70.675	2,370
2023-05-12	71.850	72.500	71.811	72.100	70.479	2,118
2023-05-11	71.850	72.100	71.150	71.550	69.941	33,348
2023-05-10	70.800	72.300	70.800	72.100	70.479	71,010
2023-05-09	71.350	71.600	70.200	70.850	69.257	349,646
2023-05-05	71.250	72.500	71.100	72.000	70.381	2,550
2023-05-04	71.500	71.500	70.500	71.150	69.550	4,782
2023-05-03	74.550	74.600	72.000	72.400	70.772	2,722
2023-05-02	75.400	75.400	74.200	75.250	73.558	2,115
2023-04-28	76.700	76.800	75.800	76.500	74.512	1,923
2023-04-27	77.600	78.000	76.661	77.500	75.486	1,237
2023-04-26	78.600	78.600	77.700	77.700	75.681	2,752
2023-04-25	79.300	79.300	77.800	77.900	75.875	2,013
2023-04-24	79.325	80.000	79.325	79.550	77.483	1,368
2023-04-21	78.567	79.200	78.567	78.950	76.898	986
2023-04-20	78.800	78.800	77.400	77.900	75.875	923
2023-04-19	80.700	80.900	79.500	79.650	77.580	2,037
2023-04-18	81.000	81.200	80.200	80.900	78.797	677
2023-04-17	80.000	80.600	79.900	80.200	78.116	793
2023-04-14	78.600	79.900	78.600	79.850	77.775	830
2023-04-13	78.222	78.700	78.222	78.250	76.216	842
2023-04-12	78.250	78.750	78.000	78.750	76.703	384
2023-04-11	78.398	78.600	78.398	78.550	76.509	1,187
2023-04-06	77.700	77.700	77.700	77.700	75.681	498
2023-04-05	79.550	79.600	78.000	78.250	76.216	566
2023-04-04	79.550	80.300	79.100	79.550	77.483	831

← NewerPage 15 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.