Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	79.600	80.300	79.600	79.750	79.505	44,557
2025-11-10	81.600	82.200	79.800	80.200	79.953	38,818
2025-11-07	81.300	82.350	81.300	82.350	82.097	2
2025-11-06	81.000	81.000	80.800	80.800	80.552	64
2025-11-05	80.800	81.500	80.800	80.900	80.651	0
2025-11-04	80.800	81.100	80.600	81.100	80.851	21
2025-11-03	80.900	81.500	80.600	81.500	81.249	0
2025-10-31	82.050	82.200	80.900	81.800	81.549	2
2025-10-30	81.800	81.800	81.600	81.800	81.549	835
2025-10-29	82.600	82.600	82.300	82.550	82.296	31
2025-10-28	81.100	82.400	81.100	81.200	80.950	2,005
2025-10-27	82.250	82.900	81.000	81.000	80.751	2
2025-10-24	82.050	82.600	81.300	81.500	81.249	6
2025-10-23	81.300	81.300	81.300	81.300	81.050	1
2025-10-22	81.600	82.600	80.000	81.100	80.851	668
2025-10-21	82.550	82.550	82.550	82.550	82.296	0
2025-10-20	82.250	82.250	82.250	82.250	81.997	0
2025-10-17	81.400	81.400	80.900	81.400	81.150	4
2025-10-16	81.800	82.200	81.600	81.600	81.349	1,650
2025-10-15	81.100	81.300	80.900	80.900	80.651	0
2025-10-14	81.300	81.400	80.900	81.400	81.150	64
2025-10-13	81.800	82.000	81.800	81.800	81.549	0
2025-10-10	82.550	82.550	82.550	82.550	82.296	0
2025-10-09	82.250	82.450	82.200	82.450	82.197	30,852
2025-10-08	82.350	82.400	81.900	82.050	81.798	330
2025-10-07	83.050	83.050	83.050	83.050	82.795	0
2025-10-06	82.400	82.400	82.050	82.050	81.798	35
2025-10-03	82.450	82.450	82.450	82.450	82.197	0
2025-10-02	82.400	82.850	82.400	82.850	82.595	16
2025-10-01	81.200	81.200	81.200	81.200	80.950	0
2025-09-30	81.000	81.000	80.800	81.000	80.751	0
2025-09-29	81.700	81.900	81.200	81.200	80.950	0
2025-09-26	81.100	81.500	80.900	81.500	81.249	0
2025-09-25	81.300	81.300	81.300	81.300	81.050	0
2025-09-24	81.700	81.700	80.900	80.900	80.651	504
2025-09-23	80.900	81.700	80.900	80.900	80.651	330
2025-09-22	82.500	82.500	82.000	82.050	81.798	3
2025-09-19	80.600	81.100	80.600	80.700	80.452	52
2025-09-18	78.050	79.400	77.700	79.250	79.006	7
2025-09-17	78.750	79.800	78.000	78.450	78.209	47
2025-09-16	80.100	80.100	79.300	80.100	79.854	406
2025-09-15	81.300	81.600	81.300	81.600	81.349	4
2025-09-12	82.100	82.100	81.000	82.050	81.798	963
2025-09-11	81.600	82.600	81.600	81.900	81.648	799
2025-09-10	81.500	81.800	81.100	81.300	81.050	1
2025-09-09	82.250	82.700	81.700	82.150	81.897	795
2025-09-08	82.550	83.200	82.400	82.450	82.197	0
2025-09-05	81.800	82.150	81.800	82.150	81.897	0
2025-09-04	80.600	81.300	80.500	81.000	80.751	4
2025-09-03	81.200	81.800	80.900	81.500	81.249	1,441
2025-09-02	82.800	82.800	82.050	82.050	81.798	0
2025-09-01	84.000	84.500	83.600	83.650	83.393	88
2025-08-29	83.850	83.900	82.800	83.650	83.393	801
2025-08-28	85.200	85.300	83.500	83.650	83.393	3
2025-08-27	86.950	87.400	84.600	84.600	84.340	0
2025-08-26	87.850	88.400	87.500	87.850	87.580	0
2025-08-22	87.900	87.900	87.700	87.850	87.580	1
2025-08-21	87.900	87.900	87.500	87.750	87.480	0
2025-08-20	87.450	88.000	87.300	87.850	87.580	0
2025-08-19	87.750	88.000	87.600	87.850	87.580	2,240

← NewerPage 5 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.