Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	84.300	84.300	84.300	84.300	84.041	0
2025-05-22	85.600	85.600	85.300	85.300	85.038	0
2025-05-21	86.550	86.800	85.900	85.900	85.636	0
2025-05-20	85.600	85.900	85.200	85.800	85.536	1
2025-05-19	85.500	86.300	84.500	86.150	85.885	71
2025-05-16	86.650	87.500	86.600	86.750	85.536	0
2025-05-15	87.350	87.600	86.100	86.450	85.240	50,006
2025-05-14	87.850	88.200	86.650	86.650	85.438	10,000
2025-05-13	87.100	88.100	87.100	87.550	86.325	0
2025-05-12	87.350	88.100	86.950	86.950	85.733	0
2025-05-09	87.550	88.000	87.150	87.150	85.931	60
2025-05-08	86.900	86.900	86.450	86.450	85.240	0
2025-05-07	87.550	87.900	87.350	87.350	86.128	0
2025-05-06	88.500	89.400	86.900	87.150	85.931	608
2025-05-02	88.800	89.000	88.000	88.000	86.769	0
2025-05-01	88.000	88.000	88.000	88.000	86.769	0
2025-04-30	88.000	88.000	87.400	88.000	86.769	0
2025-04-29	87.750	87.750	87.750	87.750	86.522	0
2025-04-28	87.800	87.800	87.750	87.750	86.522	0
2025-04-25	87.900	88.200	87.900	88.200	86.966	0
2025-04-24	88.400	88.800	87.900	88.000	86.769	0
2025-04-23	89.800	89.800	89.000	89.000	87.755	0
2025-04-22	88.800	89.000	88.400	88.400	87.163	0
2025-04-17	88.900	89.100	88.800	88.800	87.558	0
2025-04-16	88.400	88.800	88.300	88.600	87.360	0
2025-04-15	86.750	88.700	86.400	88.300	87.065	11
2025-04-14	86.450	87.300	86.200	87.050	85.832	25,254
2025-04-11	84.400	85.500	84.400	85.200	84.008	628
2025-04-10	85.100	85.100	85.100	85.100	83.909	0
2025-04-09	83.300	84.800	83.300	83.550	82.381	125,966
2025-04-08	84.600	85.200	84.600	85.200	84.008	0
2025-04-07	82.150	86.300	80.400	84.800	83.614	56
2025-04-04	85.500	86.650	85.400	86.650	85.438	747
2025-04-03	86.600	86.600	85.200	85.900	84.698	650
2025-04-02	86.800	86.800	86.050	86.050	84.846	190
2025-04-01	87.350	87.500	86.700	87.150	85.931	94
2025-03-31	85.600	87.500	85.600	87.350	86.128	1,022
2025-03-28	86.750	87.300	86.000	86.750	85.536	83
2025-03-27	88.000	88.000	86.600	87.050	85.832	54
2025-03-26	87.650	88.400	87.400	88.300	87.065	120
2025-03-25	87.350	88.100	87.000	87.250	86.029	152
2025-03-24	87.750	87.800	86.700	87.450	86.226	165
2025-03-21	86.550	87.850	85.700	87.850	86.621	368
2025-03-20	89.300	89.700	86.500	86.550	85.339	29
2025-03-19	90.050	90.900	87.800	87.850	86.621	66
2025-03-18	90.850	93.500	89.200	90.350	89.086	783
2025-03-17	91.900	91.900	91.550	91.550	90.269	7
2025-03-14	89.900	92.000	89.900	91.350	90.072	182
2025-03-13	88.900	89.200	88.400	88.900	87.656	76
2025-03-12	88.600	89.000	88.400	88.600	87.360	10
2025-03-11	91.900	91.900	89.800	90.550	89.283	95
2025-03-10	92.000	92.100	90.950	90.950	89.677	34
2025-03-07	92.500	92.700	91.000	91.750	90.466	429
2025-03-06	92.500	92.700	91.900	92.000	90.713	366
2025-03-05	91.000	92.400	91.000	92.000	90.713	34
2025-03-04	89.500	89.500	89.244	89.400	88.149	25
2025-03-03	91.100	92.500	91.100	91.750	90.466	45
2025-02-28	90.200	90.200	88.700	88.700	87.459	58
2025-02-27	91.150	92.000	90.300	90.350	89.086	32
2025-02-26	90.750	91.100	90.750	90.750	89.480	0

← NewerPage 7 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.