Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	65.600	66.750	65.600	66.750	64.545	956
2022-07-15	64.544	65.450	64.544	65.275	63.119	967
2022-07-14	65.025	65.300	63.750	64.150	62.031	1,584
2022-07-13	65.925	66.150	65.025	65.025	62.877	1,741
2022-07-12	65.675	66.200	65.600	65.675	63.505	923
2022-07-11	66.850	66.850	65.693	66.250	64.061	1,095
2022-07-08	65.300	67.200	65.300	67.175	64.956	1,844
2022-07-07	64.100	65.250	63.850	64.800	62.659	868
2022-07-06	63.900	65.150	63.900	64.750	62.611	1,718
2022-07-05	65.075	65.450	63.300	64.000	61.886	1,828
2022-07-04	65.000	65.900	65.000	65.275	63.119	1,519
2022-07-01	64.100	64.900	64.000	64.900	62.756	27,241
2022-06-30	64.450	64.450	63.250	64.050	61.934	2,132
2022-06-29	65.719	65.719	64.950	65.125	62.973	850
2022-06-28	65.533	65.742	65.533	65.625	63.457	1,739
2022-06-27	64.600	65.519	64.600	65.425	63.264	2,725
2022-06-24	65.075	65.250	64.300	64.650	62.514	2,972
2022-06-23	65.325	65.797	65.100	65.275	63.119	236,376
2022-06-22	66.700	66.700	65.500	66.150	63.965	44,741
2022-06-21	66.550	66.950	66.550	66.550	64.351	188
2022-06-20	65.400	66.350	65.400	66.300	64.110	436
2022-06-17	67.175	68.200	66.650	66.850	64.642	232
2022-06-16	67.175	68.700	66.600	67.025	64.811	28,301
2022-06-15	68.450	68.900	68.450	68.450	66.189	92,761
2022-06-14	68.540	68.540	67.525	67.525	65.294	1,848
2022-06-13	68.000	68.904	68.000	68.750	66.479	1,427
2022-06-10	69.625	70.200	69.150	69.575	67.276	1,933
2022-06-09	69.400	71.400	69.400	70.800	68.461	157,339
2022-06-08	69.250	70.300	69.250	69.725	67.422	1,817
2022-06-07	68.550	69.150	67.892	68.300	66.044	1,143
2022-06-06	67.750	68.650	67.750	68.650	66.382	637
2022-06-01	67.100	67.700	67.100	67.375	65.149	2,583
2022-05-31	66.850	67.350	66.850	66.900	64.690	34,158
2022-05-30	63.125	67.150	63.100	66.300	64.110	2,189
2022-05-27	65.850	66.300	65.850	66.100	63.916	2,757
2022-05-26	64.950	65.700	64.950	65.175	63.022	1,525
2022-05-25	64.400	65.150	64.400	64.950	62.804	4,189
2022-05-24	64.150	65.150	64.150	64.950	62.804	2,553
2022-05-23	65.075	65.250	64.000	64.650	62.514	2,112
2022-05-20	64.050	65.200	64.050	64.350	62.224	2,015
2022-05-19	62.800	64.050	62.350	63.275	61.185	583,562
2022-05-18	64.923	65.299	64.923	65.075	62.925	2,314
2022-05-17	64.750	65.100	64.300	64.950	62.804	440
2022-05-16	63.950	65.450	63.950	64.000	61.886	7,418
2022-05-13	62.300	64.198	62.300	63.325	61.233	2,554
2022-05-12	61.500	62.294	61.500	61.875	59.831	2,899
2022-05-11	60.500	62.150	60.400	62.050	60.000	9,757
2022-05-10	60.750	61.494	60.299	61.025	59.009	889
2022-05-09	61.098	61.098	60.398	60.850	58.840	1,367
2022-05-06	60.650	61.800	60.650	61.525	59.492	3,064
2022-05-05	61.200	62.500	61.200	61.375	59.347	5,699
2022-05-04	61.650	62.700	61.650	62.200	60.145	9,126
2022-05-03	60.600	61.900	60.600	61.225	59.202	5,403
2022-04-29	59.350	60.800	59.350	60.200	58.211	803,694
2022-04-28	58.100	59.350	58.100	58.400	56.471	530
2022-04-27	58.600	58.600	58.100	58.100	56.181	3,599
2022-04-26	60.350	60.350	58.550	59.125	57.172	1,570
2022-04-25	59.075	59.400	58.900	59.375	57.413	1,105,726
2022-04-22	59.400	60.200	59.400	59.575	57.607	4,330
2022-04-21	59.591	60.800	59.591	60.500	58.501	2,220

← NewerPage 19 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.