Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	88.300	88.300	87.800	88.000	87.729	0
2025-08-15	87.400	88.800	87.400	87.750	87.480	0
2025-08-14	88.300	89.000	87.200	88.000	87.729	0
2025-08-13	88.400	88.400	87.700	88.000	87.729	0
2025-08-12	87.300	88.000	87.300	87.450	87.181	0
2025-08-11	87.550	88.400	87.400	88.100	87.829	0
2025-08-08	88.000	88.000	87.300	87.750	87.480	2
2025-08-07	87.150	87.900	87.100	87.850	87.580	0
2025-08-06	86.450	87.700	86.300	87.350	87.081	328
2025-08-05	85.800	87.300	85.700	86.550	86.284	0
2025-08-04	86.050	87.000	86.000	86.750	86.483	0
2025-08-01	87.200	87.200	86.500	86.850	86.583	0
2025-07-31	87.050	87.700	85.500	87.250	86.982	0
2025-07-30	88.100	88.700	87.500	88.000	87.729	480
2025-07-29	87.450	88.100	87.200	87.650	87.381	2
2025-07-28	88.000	88.400	87.100	87.450	87.181	0
2025-07-25	88.300	88.500	85.100	87.150	86.882	22,288
2025-07-24	88.400	88.400	87.500	87.550	87.281	31
2025-07-23	87.450	88.000	87.300	87.550	87.281	12
2025-07-22	88.200	88.800	87.100	88.200	87.929	0
2025-07-21	87.450	88.200	87.300	87.650	87.381	5
2025-07-18	86.550	87.600	86.100	86.750	86.483	0
2025-07-17	86.350	87.000	86.150	86.150	85.885	0
2025-07-16	86.150	87.000	84.900	85.800	85.536	1
2025-07-15	87.450	88.400	86.500	86.950	86.683	0
2025-07-14	86.850	87.400	86.400	86.450	86.184	0
2025-07-11	87.600	87.600	87.100	87.550	87.281	5
2025-07-10	88.100	88.700	87.200	88.000	87.729	1
2025-07-09	88.000	89.100	87.500	88.200	87.929	55
2025-07-08	87.450	88.100	86.900	87.350	87.081	22
2025-07-07	87.100	87.100	86.600	86.850	86.583	0
2025-07-04	86.750	87.300	86.500	87.250	86.982	6
2025-07-03	86.950	87.700	86.400	87.050	86.782	250
2025-07-02	86.000	86.950	86.000	86.950	86.683	5
2025-07-01	86.150	86.400	85.000	85.500	85.237	42
2025-06-30	86.550	86.950	86.100	86.950	86.683	56
2025-06-27	83.250	85.000	82.900	85.000	84.739	0
2025-06-26	83.350	83.400	82.200	82.650	82.396	30
2025-06-25	83.100	83.100	82.650	82.650	82.396	31,354
2025-06-24	83.350	83.350	82.991	83.350	83.094	681
2025-06-23	82.150	82.500	82.150	82.150	81.897	50
2025-06-20	82.250	83.200	82.000	82.750	82.496	90
2025-06-19	82.500	82.500	82.150	82.150	81.897	1
2025-06-18	85.900	85.900	83.150	83.150	82.894	0
2025-06-17	86.250	86.250	86.250	86.250	85.985	0
2025-06-16	86.050	86.500	85.600	86.150	85.885	0
2025-06-13	86.250	87.900	85.400	85.400	85.137	4
2025-06-12	86.950	87.150	86.900	87.150	86.882	2
2025-06-11	87.200	87.250	87.200	87.250	86.982	583
2025-06-10	86.650	86.650	86.650	86.650	86.384	0
2025-06-09	86.950	87.000	86.850	86.850	86.583	0
2025-06-06	86.950	86.950	86.950	86.950	86.683	0
2025-06-05	88.300	88.500	87.700	88.500	88.228	2,274
2025-06-04	88.200	88.400	88.100	88.100	87.829	0
2025-06-03	87.350	87.550	87.100	87.550	87.281	0
2025-06-02	87.550	88.000	87.250	87.250	86.982	40,000
2025-05-30	87.250	87.250	87.250	87.250	86.982	0
2025-05-29	86.400	86.900	86.400	86.650	86.384	150,000
2025-05-28	85.400	85.400	85.200	85.400	85.137	91,944
2025-05-27	85.500	85.500	85.500	85.500	85.237	0

← NewerPage 6 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.