Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	80.300	80.300	78.100	79.350	77.288	1,855
2023-03-31	80.600	80.650	80.148	80.650	78.554	1,160
2023-03-30	79.050	79.980	79.050	79.875	77.799	443
2023-03-29	78.600	79.604	78.600	79.175	77.117	504
2023-03-28	78.850	79.050	78.550	78.850	76.801	2,053
2023-03-27	77.150	78.900	77.150	78.450	76.411	1,034
2023-03-24	77.175	77.250	75.750	75.875	73.903	538,530
2023-03-23	77.225	77.550	76.000	77.225	75.218	1,616
2023-03-22	77.040	77.040	76.300	76.550	74.560	487
2023-03-21	75.925	76.750	75.925	75.925	73.952	10,978
2023-03-20	75.275	76.000	74.450	75.375	73.416	31,241
2023-03-17	77.725	77.900	75.648	75.875	73.903	10,662
2023-03-16	78.210	78.210	76.750	77.075	75.072	16,129
2023-03-15	78.950	78.950	77.800	78.150	76.119	1,497
2023-03-14	78.600	80.200	78.600	79.375	77.312	17,002
2023-03-13	81.275	81.700	77.400	78.400	76.362	1,939
2023-03-10	81.700	81.700	80.750	80.950	78.846	953
2023-03-09	82.650	82.650	81.625	81.625	79.504	966
2023-03-08	81.800	82.650	81.800	81.925	79.796	883
2023-03-07	82.250	83.250	81.800	82.450	80.307	1,544
2023-03-06	82.050	82.750	81.825	81.825	79.698	1,047
2023-03-03	80.650	82.150	80.650	81.925	79.796	769
2023-03-02	80.000	80.950	79.650	80.500	78.408	1,759
2023-03-01	81.225	81.750	80.750	81.125	79.017	3,134
2023-02-28	80.550	81.550	80.450	81.275	79.163	965
2023-02-27	80.650	81.400	80.650	81.075	78.968	814,828
2023-02-24	81.024	81.024	79.750	80.350	78.262	2,833
2023-02-23	81.055	81.600	81.055	81.225	79.114	578
2023-02-22	81.325	81.500	80.950	81.075	78.968	2,355
2023-02-21	79.838	81.850	79.838	80.900	78.797	6,377
2023-02-20	79.425	79.700	78.650	78.700	76.655	3,121
2023-02-17	79.650	79.650	78.300	78.800	76.752	1,091
2023-02-16	79.750	81.000	79.750	80.850	78.749	6,259
2023-02-15	77.842	79.650	77.842	79.325	77.263	1,715
2023-02-14	77.475	77.825	76.500	77.825	75.802	540,643
2023-02-13	77.675	77.850	77.300	77.575	75.559	1,356
2023-02-10	78.607	78.607	77.075	77.075	75.072	877
2023-02-09	78.548	79.400	78.548	78.850	76.801	2,689
2023-02-08	78.150	79.175	78.066	79.175	77.117	1,082
2023-02-07	77.850	78.850	77.850	78.050	76.022	859
2023-02-06	79.200	79.200	77.950	78.150	76.119	1,258
2023-02-03	79.025	79.850	78.500	79.825	77.750	959
2023-02-02	78.050	79.600	78.050	78.750	76.703	930
2023-02-01	77.275	78.350	77.100	77.375	75.364	1,402
2023-01-31	76.100	77.258	75.600	76.550	74.560	1,641
2023-01-30	76.450	76.450	75.900	76.100	74.122	1,427
2023-01-27	76.050	77.650	75.300	77.325	75.315	24,916
2023-01-26	74.755	75.403	74.755	75.025	73.075	609
2023-01-25	74.900	75.450	74.450	74.500	72.564	1,224
2023-01-24	76.257	76.257	74.650	74.650	72.710	1,259
2023-01-23	76.500	76.500	75.775	75.775	73.806	628
2023-01-20	75.725	76.408	75.275	75.275	73.319	1,089
2023-01-19	77.026	77.026	75.250	75.925	73.952	2,218
2023-01-18	78.250	79.600	77.550	78.850	76.801	667
2023-01-17	77.675	79.200	77.650	79.125	77.069	2,126
2023-01-16	79.725	79.958	76.100	77.875	75.851	2,297
2023-01-13	80.400	81.100	79.550	80.200	78.116	1,526
2023-01-12	80.300	80.850	80.300	80.850	78.749	873
2023-01-11	79.150	80.550	79.150	79.625	77.556	40,986
2023-01-10	80.900	81.600	78.100	79.775	77.702	6,745

← NewerPage 16 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.