Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	67.175	67.500	66.100	66.300	64.577	9,453
2022-10-11	67.375	67.450	66.200	67.375	65.624	1,699
2022-10-10	67.275	68.300	67.000	67.375	65.624	5,386
2022-10-07	68.800	68.850	67.775	67.775	66.014	3,636
2022-10-06	68.000	68.550	67.900	68.100	66.330	3,021
2022-10-05	70.150	70.550	66.600	67.275	65.527	4,640
2022-10-04	69.175	70.050	68.600	69.775	67.962	1,844
2022-10-03	68.050	68.550	66.350	68.000	66.233	4,716
2022-09-30	66.600	68.297	65.600	67.725	65.488	6,962
2022-09-29	69.300	69.300	66.600	67.025	64.811	9,383
2022-09-28	70.850	70.900	68.300	69.925	67.615	125,550
2022-09-27	70.750	71.650	70.750	71.575	69.210	32,020
2022-09-26	70.500	71.250	70.500	70.700	68.364	3,589
2022-09-23	71.200	71.200	69.650	70.250	67.929	7,138
2022-09-22	71.600	71.900	71.600	71.875	69.500	3,025
2022-09-21	72.048	72.048	71.600	71.675	69.307	3,494
2022-09-20	71.893	73.450	71.893	72.550	70.153	3,613
2022-09-16	71.025	71.600	69.700	71.125	68.775	53,675
2022-09-15	70.800	71.500	70.650	70.650	68.316	4,912
2022-09-14	71.525	71.850	70.300	70.650	68.316	290,569
2022-09-13	71.725	72.150	71.598	71.825	69.452	834
2022-09-12	72.800	72.950	71.700	71.775	69.404	2,649
2022-09-09	71.112	72.000	71.112	71.425	69.065	2,325
2022-09-08	70.850	71.075	70.572	71.075	68.727	4,934
2022-09-07	69.700	71.075	69.700	71.075	68.727	2,298
2022-09-06	69.775	71.098	69.411	70.000	67.687	4,745
2022-09-05	69.500	70.550	69.500	70.550	68.219	1,774
2022-09-02	70.800	71.800	70.800	71.075	68.727	2,517
2022-09-01	70.172	70.950	70.172	70.950	68.606	3,077
2022-08-31	69.875	70.500	69.700	69.875	67.567	6,853
2022-08-30	69.725	69.900	69.400	69.725	67.422	2,388
2022-08-26	69.525	69.864	67.950	68.250	65.995	3,191
2022-08-25	69.425	69.870	69.300	69.525	67.228	4,167
2022-08-24	67.950	69.250	67.950	68.650	66.382	2,309
2022-08-23	68.800	68.900	67.500	67.525	65.294	1,592
2022-08-22	69.900	69.900	68.493	69.175	66.890	16,581
2022-08-19	69.575	70.150	68.450	69.375	67.083	5,368
2022-08-18	69.050	70.650	69.050	70.300	67.978	4,543
2022-08-17	70.000	70.000	68.000	68.350	66.092	3,527
2022-08-16	70.300	70.325	69.948	70.250	67.929	1,505
2022-08-15	70.250	70.400	69.750	70.150	67.832	608
2022-08-12	70.000	70.600	70.000	70.050	67.736	18,721
2022-08-11	69.925	70.200	69.925	69.925	67.615	39
2022-08-10	68.850	69.600	68.150	69.025	66.745	777
2022-08-09	68.850	69.325	68.350	69.325	67.035	1,174
2022-08-08	67.125	68.650	66.800	68.250	65.995	387
2022-08-05	67.525	67.690	66.950	67.625	65.391	859
2022-08-04	69.425	69.950	67.200	67.925	65.681	25,588
2022-08-03	69.025	69.700	68.500	69.625	67.325	228
2022-08-02	69.443	69.443	68.900	68.900	66.624	264
2022-08-01	68.300	69.850	68.300	68.900	66.624	1,170
2022-07-29	67.800	68.557	67.800	68.300	66.044	688
2022-07-28	68.150	68.400	67.900	68.300	66.044	457
2022-07-27	67.825	68.150	66.927	68.150	65.899	25,152
2022-07-26	68.000	68.100	67.200	68.100	65.850	1,443
2022-07-25	68.250	68.800	68.250	68.800	66.527	122
2022-07-22	67.725	68.750	67.642	68.750	66.479	497
2022-07-21	68.100	68.100	67.400	67.575	65.343	2,080
2022-07-20	68.500	68.500	67.850	68.000	65.754	1,501
2022-07-19	66.800	68.600	66.650	68.350	66.092	3,381

← NewerPage 18 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.