Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	58.400	60.200	58.400	59.825	57.849	3,049
2022-04-19	57.850	58.350	57.850	58.150	56.229	663
2022-04-14	58.800	58.850	58.300	58.850	56.906	1,492
2022-04-13	57.800	59.450	57.800	58.000	56.084	3,999
2022-04-12	57.750	58.350	57.750	58.100	56.181	143,999
2022-04-11	57.800	58.300	57.800	58.000	56.084	23,215
2022-04-08	58.400	59.500	57.950	58.000	56.084	258,526
2022-04-07	57.225	58.950	55.250	58.000	56.084	71,902
2022-04-06	58.200	58.700	57.950	58.700	56.761	46,100
2022-04-05	58.300	59.006	58.300	58.500	56.567	8,043
2022-04-04	58.550	58.550	57.650	58.150	56.229	70,437
2022-04-01	58.000	58.500	58.000	58.300	56.374	109,509
2022-03-31	58.330	58.900	57.880	57.880	55.968	7,426
2022-03-30	58.260	58.600	58.260	58.440	56.509	5,364
2022-03-29	57.473	58.560	57.473	58.560	56.625	6,105
2022-03-28	55.681	56.199	55.681	56.080	54.227	11,103
2022-03-25	55.610	56.680	55.600	56.320	54.459	16,739
2022-03-24	55.665	57.400	55.665	57.160	55.272	139,531
2022-03-23	54.830	55.000	53.960	54.460	52.661	4,967
2022-03-22	54.640	55.100	54.500	54.680	52.874	147,806
2022-03-21	54.360	54.710	54.360	54.580	52.777	32,597
2022-03-18	54.030	54.798	53.760	54.560	52.758	329,900
2022-03-17	55.630	56.200	54.760	55.090	53.270	52,118
2022-03-16	55.160	56.220	55.160	55.580	53.744	105,252
2022-03-15	55.360	55.495	53.200	54.660	52.854	286,938
2022-03-14	55.770	56.020	53.800	55.150	53.328	65,876
2022-03-11	55.480	56.080	54.760	55.420	53.589	60,483
2022-03-10	55.790	55.820	54.400	55.260	53.434	135,397
2022-03-09	54.480	55.960	53.640	55.870	54.024	24,317
2022-03-08	52.000	53.300	51.940	53.120	51.365	121,776
2022-03-07	55.180	55.180	52.520	53.680	51.907	298,113
2022-03-04	61.729	61.729	58.300	59.810	57.834	359,030
2022-03-03	61.920	61.920	61.660	61.800	59.758	68,869
2022-03-02	61.880	61.880	61.700	61.760	59.720	91,717
2022-03-01	62.130	62.160	59.880	62.010	59.961	9,999
2022-02-28	62.240	62.240	62.000	62.110	60.058	258,796
2022-02-25	62.240	62.240	62.000	62.170	60.116	21,849
2022-02-24	62.150	62.240	62.000	62.070	60.019	5,113
2022-02-23	62.350	62.560	62.051	62.130	60.077	2,170
2022-02-22	62.660	62.870	62.060	62.870	60.793	4,839
2022-02-21	62.500	62.640	62.200	62.640	60.571	3,448
2022-02-18	62.920	63.620	62.920	63.340	61.247	22,099
2022-02-17	62.230	62.580	62.220	62.350	60.290	252,840
2022-02-16	62.230	62.480	62.020	62.250	60.193	3,983
2022-02-15	62.190	62.320	62.040	62.290	60.232	13,859
2022-02-14	62.170	62.180	61.999	62.050	60.000	4,533
2022-02-11	62.070	62.240	62.070	62.070	60.019	3,573
2022-02-10	62.210	62.280	62.000	62.150	60.097	42,697
2022-02-09	62.210	62.260	62.100	62.170	60.116	9,306
2022-02-08	62.290	62.437	62.060	62.130	60.077	136,490
2022-02-07	62.126	62.126	62.010	62.050	60.000	734,689
2022-02-04	62.480	62.580	62.040	62.580	60.513	4,593
2022-02-03	62.600	62.600	62.377	62.580	60.513	32,790
2022-02-02	62.420	62.674	62.180	62.210	60.155	5,291
2022-02-01	62.040	62.460	62.040	62.440	60.377	6,890
2022-01-31	63.360	63.900	62.159	62.810	60.735	16,708
2022-01-28	62.250	63.900	62.000	62.090	60.039	83,162
2022-01-27	62.120	62.120	61.980	62.050	60.000	190,603
2022-01-26	62.400	62.400	62.040	62.170	60.116	43,443
2022-01-25	62.580	62.580	62.000	62.400	60.339	129,721

← NewerPage 20 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.