Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	72.400	73.300	72.400	72.600	72.600	2
2026-05-05	71.700	71.900	71.700	71.900	71.900	200
2026-05-01	71.550	71.550	71.550	71.550	71.550	0
2026-04-30	69.600	71.800	69.600	71.550	71.330	1,000,034
2026-04-29	69.200	70.700	69.200	70.050	69.835	330
2026-04-28	68.800	69.100	68.500	68.500	68.289	5,570
2026-04-27	68.200	68.700	68.200	68.200	67.990	8,562
2026-04-24	69.300	69.600	69.100	69.300	69.087	6,852
2026-04-23	69.347	69.347	69.000	69.300	69.087	3,032
2026-04-22	69.400	69.800	69.000	69.000	68.788	271
2026-04-21	69.700	70.300	69.500	70.050	69.835	21,436
2026-04-20	70.300	70.300	70.150	70.150	69.934	0
2026-04-17	70.350	71.500	69.700	70.650	70.433	3,684
2026-04-16	72.400	72.800	70.700	71.250	71.031	1,381
2026-04-15	72.300	73.000	72.100	72.500	72.277	37
2026-04-14	73.000	73.600	73.000	73.300	73.075	1
2026-04-13	74.050	74.200	72.600	72.600	72.377	0
2026-04-10	73.100	74.000	73.100	73.700	73.473	58,268
2026-04-09	73.900	74.300	72.500	72.500	72.277	204
2026-04-08	74.700	74.700	73.600	74.250	74.022	1,481
2026-04-07	73.500	73.800	73.100	73.100	72.875	2
2026-04-02	74.050	74.050	74.050	74.050	73.822	0
2026-04-01	76.000	76.300	74.350	74.350	74.121	10
2026-03-31	73.600	73.700	73.600	73.600	73.374	2
2026-03-30	73.300	73.300	73.100	73.300	73.075	328
2026-03-27	73.900	74.150	73.700	74.150	73.922	1,467
2026-03-26	74.100	74.500	74.100	74.450	74.221	1,088
2026-03-25	72.900	74.350	72.700	74.350	74.121	87,241
2026-03-24	73.300	73.400	73.300	73.300	73.075	45
2026-03-23	72.000	74.500	72.000	73.800	73.573	860
2026-03-20	73.500	74.150	73.500	74.150	73.922	28
2026-03-19	74.050	74.050	72.700	74.050	73.822	810
2026-03-18	74.800	75.250	74.800	75.250	75.019	0
2026-03-17	74.250	75.000	74.250	74.250	74.022	0
2026-03-16	74.150	74.500	74.000	74.250	74.022	1,316
2026-03-13	73.900	74.900	73.900	74.550	74.321	2,219
2026-03-12	74.850	75.600	74.400	75.150	74.919	515
2026-03-11	74.900	76.000	74.900	76.000	75.766	3,936
2026-03-10	75.350	75.500	75.350	75.350	75.118	0
2026-03-09	78.200	78.200	75.400	75.650	75.417	2,952
2026-03-06	77.200	77.200	77.200	77.200	76.963	0
2026-03-05	77.400	78.250	77.000	78.250	78.009	5,248
2026-03-04	77.400	78.750	77.400	78.750	78.508	0
2026-03-03	80.100	80.100	77.600	78.850	78.608	494
2026-03-02	80.200	81.000	80.200	80.200	79.953	0
2026-02-27	81.400	81.400	81.400	81.400	81.150	0
2026-02-26	81.900	82.300	81.900	81.900	81.648	0
2026-02-25	83.700	83.700	81.300	83.450	83.193	492
2026-02-24	83.550	83.550	83.550	83.550	83.293	0
2026-02-23	83.650	84.200	82.500	82.650	82.396	1,453
2026-02-20	84.000	84.200	83.600	84.200	83.941	706
2026-02-19	83.750	83.750	83.750	83.750	83.493	0
2026-02-18	83.750	83.750	83.500	83.750	83.493	6
2026-02-17	83.850	83.850	83.500	83.850	83.592	1,148
2026-02-16	84.400	84.500	83.850	83.850	83.592	0
2026-02-13	84.800	85.400	84.000	84.000	83.742	356
2026-02-12	84.500	84.500	84.400	84.500	84.240	0
2026-02-11	84.800	84.800	83.850	83.850	83.592	820
2026-02-10	84.200	84.300	83.900	84.300	84.041	0
2026-02-09	84.800	84.901	84.100	84.300	84.041	87,306

← NewerPage 3 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.