Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	71.150	71.900	70.300	70.750	70.750	3,042
2026-07-29	71.650	71.800	71.650	71.650	71.650	0
2026-07-28	71.250	71.700	71.250	71.250	71.250	0
2026-07-27	70.900	71.450	70.900	71.450	71.450	0
2026-07-24	71.650	71.650	71.650	71.650	71.650	0
2026-07-23	72.000	73.000	71.600	72.100	72.100	5
2026-07-22	71.650	71.650	71.650	71.650	71.650	0
2026-07-21	71.600	71.650	71.600	71.650	71.650	676
2026-07-20	71.500	72.200	71.500	72.200	72.200	0
2026-07-17	72.200	72.500	71.450	71.450	71.450	169
2026-07-16	71.100	71.800	71.100	71.650	71.650	0
2026-07-15	70.500	71.900	70.500	70.950	70.950	0
2026-07-14	70.900	70.900	70.000	70.450	70.450	845
2026-07-13	71.100	71.100	71.050	71.050	71.050	0
2026-07-10	71.700	71.700	71.250	71.250	71.250	0
2026-07-09	70.900	72.200	70.900	71.050	71.050	507
2026-07-08	70.750	71.000	69.700	70.650	70.650	12
2026-07-07	72.000	73.300	72.000	72.000	72.000	0
2026-07-06	73.400	73.400	72.300	72.300	72.300	274
2026-07-03	73.100	73.700	73.100	73.100	73.100	199
2026-07-02	72.600	73.300	72.600	72.800	72.800	113
2026-07-01	71.400	72.700	71.400	72.000	72.000	2
2026-06-30	71.000	71.400	71.000	71.400	71.400	976
2026-06-29	70.800	72.600	70.800	70.800	70.800	4
2026-06-26	71.250	71.800	70.750	70.750	70.750	0
2026-06-25	71.500	71.900	71.500	71.750	71.750	0
2026-06-24	71.000	71.000	70.850	70.850	70.850	507
2026-06-23	72.000	72.300	71.750	71.750	71.750	0
2026-06-22	71.600	72.300	71.600	72.000	72.000	467
2026-06-19	71.350	71.350	71.350	71.350	71.350	0
2026-06-18	71.250	71.300	71.250	71.250	71.250	0
2026-06-17	72.000	72.100	71.850	71.850	71.850	3
2026-06-16	72.200	72.200	71.700	72.000	72.000	208
2026-06-15	73.900	73.900	72.300	72.300	72.300	349
2026-06-12	70.850	71.700	70.850	70.850	70.850	410
2026-06-11	70.700	70.950	70.700	70.950	70.950	0
2026-06-10	70.750	70.800	70.200	70.450	70.450	1,032
2026-06-09	71.150	71.150	71.150	71.150	71.150	0
2026-06-08	72.000	72.200	71.550	71.550	71.550	0
2026-06-05	73.000	73.000	73.000	73.000	73.000	0
2026-06-04	73.200	73.400	73.000	73.400	73.400	3
2026-06-03	73.700	73.700	73.500	73.700	73.700	0
2026-06-02	72.700	72.900	72.700	72.900	72.900	0
2026-06-01	72.700	73.500	72.200	72.500	72.500	333
2026-05-29	72.900	73.600	72.400	72.500	72.500	327
2026-05-28	73.100	73.100	72.600	73.000	73.000	14
2026-05-27	72.700	74.300	72.700	73.700	73.700	326
2026-05-26	72.200	72.200	72.200	72.200	72.200	0
2026-05-22	70.850	71.400	70.800	71.350	71.350	1,231
2026-05-21	70.550	70.550	70.550	70.550	70.550	0
2026-05-20	71.650	72.300	71.550	71.550	71.550	0
2026-05-19	71.450	72.400	71.400	72.300	72.300	333
2026-05-18	71.850	72.000	71.350	71.350	71.350	0
2026-05-15	71.600	71.600	70.950	70.950	70.950	0
2026-05-14	71.600	71.600	71.300	71.550	71.550	30
2026-05-13	70.800	71.750	70.800	71.750	71.750	691
2026-05-12	71.200	72.600	71.200	72.600	72.600	0
2026-05-11	70.900	71.350	70.900	71.350	71.350	0
2026-05-08	71.850	71.850	71.500	71.850	71.850	2
2026-05-07	72.800	73.300	72.800	72.800	72.800	0

← NewerPage 2 of 5 · 254 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.