Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	84.300	84.300	83.600	84.100	83.841	662
2026-02-05	84.200	84.900	83.350	83.350	83.094	0
2026-02-04	83.150	84.900	83.000	84.100	83.841	22,834
2026-02-03	82.600	82.600	82.050	82.050	81.798	0
2026-02-02	81.000	81.600	81.000	81.600	81.349	30
2026-01-30	81.700	81.800	81.700	81.800	81.549	1
2026-01-29	81.200	81.200	80.700	81.200	80.950	0
2026-01-28	80.800	81.300	80.800	80.800	80.552	6,396
2026-01-27	80.400	80.500	80.200	80.200	79.953	0
2026-01-26	80.700	80.700	80.700	80.700	80.452	0
2026-01-23	81.000	81.000	81.000	81.000	80.751	0
2026-01-22	80.900	80.900	80.900	80.900	80.651	0
2026-01-21	78.100	78.750	78.100	78.750	78.508	24,672
2026-01-20	77.800	77.800	77.800	77.800	77.561	0
2026-01-19	79.350	79.800	78.400	79.050	78.807	1
2026-01-16	80.200	80.300	79.900	80.300	80.053	820
2026-01-15	82.250	82.500	80.300	80.300	80.053	20
2026-01-14	83.250	83.800	81.900	82.350	82.097	1,484
2026-01-13	84.000	84.000	83.200	83.550	83.293	16,823
2026-01-12	83.550	84.100	83.500	83.650	83.393	1,969
2026-01-09	83.400	83.400	83.100	83.150	82.894	657
2026-01-08	83.000	83.000	82.650	82.650	82.396	1,968
2026-01-07	84.600	84.900	84.300	84.300	84.041	0
2026-01-06	83.700	84.100	83.700	83.750	83.493	592
2026-01-05	83.150	83.500	82.050	82.050	81.798	984
2026-01-02	82.650	83.500	82.550	82.550	82.296	0
2025-12-31	82.350	82.350	82.350	82.350	82.097	0
2025-12-30	82.350	82.350	82.100	82.350	82.097	0
2025-12-29	81.000	82.500	80.800	81.500	81.249	1,476
2025-12-24	81.800	81.800	81.800	81.800	81.549	0
2025-12-23	82.100	82.100	80.900	81.800	81.549	44
2025-12-22	82.450	82.700	81.500	81.500	81.249	18,450
2025-12-19	81.600	81.600	81.600	81.600	81.349	0
2025-12-18	81.600	81.600	81.300	81.600	81.349	1
2025-12-17	81.400	82.300	81.400	81.400	81.150	0
2025-12-16	82.150	82.500	81.700	81.700	81.449	0
2025-12-15	82.250	83.200	82.000	82.350	82.097	1
2025-12-12	81.500	81.500	81.500	81.500	81.249	0
2025-12-11	80.000	80.500	79.600	80.500	80.253	0
2025-12-10	80.300	80.300	80.070	80.300	80.053	58,268
2025-12-09	80.500	80.500	80.500	80.500	80.253	0
2025-12-08	80.800	81.000	80.800	81.000	80.751	218,265
2025-12-05	81.300	81.300	81.200	81.200	80.950	1
2025-12-04	80.800	81.100	80.800	80.800	80.552	841
2025-12-03	80.900	81.200	80.900	80.900	80.651	0
2025-12-02	81.400	81.900	80.700	81.300	81.050	835
2025-12-01	81.400	81.400	80.900	80.900	80.651	2,004
2025-11-28	80.500	81.000	80.500	80.500	80.253	44,840
2025-11-27	80.000	80.000	80.000	80.000	79.754	0
2025-11-26	80.600	80.900	80.300	80.300	80.053	30
2025-11-25	80.000	80.000	80.000	80.000	79.754	0
2025-11-24	79.350	79.700	79.350	79.350	79.106	2
2025-11-21	78.550	79.200	78.100	78.250	78.009	3,853
2025-11-20	78.750	78.750	78.750	78.750	78.508	0
2025-11-19	79.700	79.750	79.700	79.750	79.505	0
2025-11-18	78.900	78.900	78.750	78.750	78.508	501
2025-11-17	80.600	80.800	80.200	80.500	80.253	20
2025-11-14	80.900	80.900	80.900	80.900	80.651	0
2025-11-13	80.800	80.800	80.300	80.800	80.552	31
2025-11-12	80.800	81.100	80.800	81.100	80.851	0

← NewerPage 4 of 22 · 1,270 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.