Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	63.220	63.680	62.505	63.030	60.948	270,252
2022-01-21	62.990	63.446	62.900	63.030	60.948	60,994
2022-01-20	63.220	63.220	62.890	62.890	60.812	40,529
2022-01-19	63.400	63.580	62.960	63.420	61.325	26,394
2022-01-18	63.810	63.840	63.504	63.750	61.644	4,663
2022-01-17	64.280	64.440	63.980	64.240	62.118	330,493
2022-01-14	63.000	64.260	63.000	63.950	61.837	35,339
2022-01-13	62.520	62.820	62.520	62.700	60.629	910
2022-01-12	62.720	62.720	62.579	62.600	60.532	186,551
2022-01-11	62.150	62.620	61.900	62.070	60.019	3,706,668
2022-01-10	62.090	62.090	62.020	62.090	60.039	2,625
2022-01-07	62.260	62.260	61.980	62.070	60.019	195,510
2022-01-06	62.210	62.210	62.000	62.210	60.155	635
2022-01-05	62.310	62.500	62.000	62.400	60.339	16,108
2022-01-04	62.250	62.400	62.240	62.350	60.290	719
2021-12-31	62.400	62.400	62.400	62.400	60.339	0
2021-12-30	62.250	62.580	62.060	62.400	60.339	71
2021-12-29	62.400	62.500	62.260	62.400	60.339	624
2021-12-24	62.580	62.580	62.580	62.580	60.513	0
2021-12-23	62.600	62.600	62.360	62.580	60.513	188
2021-12-22	62.400	62.400	62.120	62.270	60.213	928
2021-12-21	62.050	62.680	61.980	62.090	60.039	1,481
2021-12-20	62.150	62.540	62.040	62.270	60.213	6,061
2021-12-17	62.150	62.600	62.000	62.520	60.455	438,174
2021-12-16	62.520	62.640	61.960	62.500	60.435	7,690
2021-12-15	62.400	62.620	62.070	62.070	60.019	4,001
2021-12-14	62.700	62.860	62.048	62.310	60.251	5,298
2021-12-13	62.250	62.900	62.250	62.250	60.193	142
2021-12-10	62.350	62.760	62.350	62.350	60.290	3,007
2021-12-09	62.440	62.771	62.080	62.400	60.339	3,568
2021-12-08	62.480	62.840	62.220	62.370	60.310	4,230
2021-12-07	62.320	62.740	62.320	62.420	60.358	4,229
2021-12-06	62.560	63.080	62.000	62.540	60.474	907
2021-12-03	62.480	63.280	62.480	62.680	60.609	13,339
2021-12-02	62.250	62.540	61.860	61.980	59.932	3,320
2021-12-01	61.820	62.520	61.820	61.960	59.913	1,770
2021-11-30	60.320	62.100	60.320	61.800	59.758	37,956
2021-11-29	60.490	60.840	59.900	60.570	58.569	13,334
2021-11-26	60.120	60.120	59.529	60.080	58.095	30,010
2021-11-25	59.950	60.040	59.080	59.970	57.989	40,517
2021-11-24	61.080	61.080	60.500	60.960	58.946	14,061
2021-11-23	61.920	62.060	61.100	61.470	59.439	9,727
2021-11-22	62.070	62.310	62.040	62.310	60.251	2,333
2021-11-19	62.600	62.680	61.880	62.170	60.116	16,811
2021-11-18	62.930	63.220	62.500	63.070	60.986	5,895
2021-11-17	62.810	63.830	62.560	63.830	61.721	305,553
2021-11-16	62.460	63.950	62.400	63.950	61.837	161,564
2021-11-15	61.480	62.671	61.480	62.560	60.493	117,311
2021-11-12	60.240	60.480	60.240	60.360	58.366	321,123
2021-11-11	60.000	60.180	59.950	60.080	58.095	312,497
2021-11-10	60.100	60.500	59.895	60.000	58.018	3,990,536
2021-11-09	60.160	60.320	60.100	60.240	58.250	1,850,687
2021-11-08	60.160	60.360	60.160	60.300	58.308	1,262,732
2021-11-05	60.220	60.360	59.780	60.300	58.308	1,205,020
2021-11-04	60.000	60.420	60.000	60.340	58.347	456,952
2021-11-03	60.140	60.350	60.140	60.300	58.308	16,576
2021-11-02	59.980	60.160	59.980	60.080	58.095	189,588
2021-11-01	60.200	60.200	59.720	60.140	58.153	204,456
2021-10-29	59.970	60.000	59.900	59.950	57.969	2,392
2021-10-28	59.820	60.000	59.820	59.890	57.911	10,228

← NewerPage 21 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.