Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	80.550	81.950	80.550	81.575	79.455	1,464
2023-01-06	79.475	80.708	78.500	79.925	77.848	2,039
2023-01-05	80.000	80.700	79.750	80.700	78.603	1,736
2023-01-04	78.250	80.050	78.250	80.050	77.970	1,145
2023-01-03	77.100	78.250	77.100	77.475	75.461	1,821
2022-12-30	75.725	76.050	75.475	75.475	73.513	1,368
2022-12-29	74.500	75.518	74.500	75.175	73.221	1,206
2022-12-28	74.293	74.293	73.550	74.050	72.125	544
2022-12-23	73.875	74.950	73.875	73.875	71.955	976
2022-12-22	76.400	76.400	73.475	73.475	71.565	3,543
2022-12-21	77.875	78.000	76.750	77.075	75.072	60,156
2022-12-20	77.775	78.400	77.400	77.775	75.754	530
2022-12-19	77.025	78.250	76.658	77.825	75.802	542
2022-12-16	78.100	78.100	77.000	77.575	75.559	10,806
2022-12-15	79.700	79.700	77.800	78.300	76.265	3,607
2022-12-14	79.525	79.800	79.000	79.525	77.458	1,341
2022-12-13	78.950	80.650	78.950	79.825	77.750	1,751
2022-12-12	79.550	79.550	78.300	78.550	76.509	1,462
2022-12-09	79.775	80.300	79.750	79.925	77.848	1,535
2022-12-08	79.500	80.050	79.500	79.775	77.702	1,882
2022-12-07	79.525	80.100	79.450	79.725	77.653	817
2022-12-06	80.350	80.350	79.950	80.350	78.262	58,916
2022-12-05	80.150	80.600	79.650	80.300	78.213	1,942
2022-12-02	80.850	81.475	80.600	81.475	79.357	932
2022-12-01	80.550	81.125	80.000	81.125	79.017	708
2022-11-30	79.900	80.650	79.900	80.100	78.018	2,002
2022-11-29	80.050	80.400	79.550	80.050	77.970	2,345
2022-11-28	81.800	81.800	80.022	80.750	78.651	3,450
2022-11-25	81.275	82.075	81.175	81.175	79.065	876
2022-11-24	80.850	81.850	80.850	80.900	78.797	2,692
2022-11-23	80.400	80.800	79.742	80.650	78.554	1,158
2022-11-22	79.525	80.900	79.400	80.350	78.262	3,972
2022-11-21	79.775	80.150	79.150	80.150	78.067	3,459
2022-11-18	77.925	79.716	77.850	79.675	77.604	5,648
2022-11-17	78.700	80.300	76.950	77.875	75.851	2,276
2022-11-16	78.976	79.700	78.976	79.525	77.458	2,529
2022-11-15	78.700	80.050	78.590	79.225	77.166	1,573
2022-11-14	77.292	79.600	77.292	79.425	77.361	3,406
2022-11-11	75.175	77.450	74.750	76.750	74.755	2,873
2022-11-10	73.275	74.350	73.000	74.350	72.418	954
2022-11-09	75.925	76.450	72.501	73.275	71.371	423
2022-11-08	75.425	75.650	74.550	75.375	73.416	1,161
2022-11-07	75.125	76.250	75.000	76.100	74.122	1,217,350
2022-11-04	75.125	76.700	74.850	76.450	74.463	2,652
2022-11-03	79.200	79.200	74.991	75.125	73.173	5,252
2022-11-02	79.950	81.000	79.950	80.000	77.921	1,530
2022-11-01	79.075	80.200	79.000	79.675	77.604	1,199
2022-10-31	77.400	79.150	77.400	78.000	75.973	1,306
2022-10-28	75.725	77.100	75.450	76.800	74.804	2,186
2022-10-27	75.825	76.250	74.679	75.625	73.660	2,485
2022-10-26	74.056	75.250	74.056	74.800	72.856	757
2022-10-25	72.700	74.400	72.200	73.475	71.565	13,906
2022-10-24	72.250	73.400	72.250	72.750	70.859	411
2022-10-21	70.500	71.650	70.050	71.325	69.471	3,612
2022-10-20	71.100	71.100	70.250	70.800	68.960	3,170
2022-10-19	70.250	71.175	69.850	71.175	69.325	2,608
2022-10-18	69.100	69.850	69.100	69.775	67.962	509
2022-10-17	67.275	68.850	66.900	68.750	66.963	63,344
2022-10-14	66.550	67.400	66.500	67.375	65.624	2,202
2022-10-13	66.200	66.700	65.300	66.100	64.382	560,156

← NewerPage 17 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.