Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	90.750	91.500	89.900	90.350	89.086	43
2025-02-24	90.000	91.618	90.000	90.950	89.677	85
2025-02-21	87.750	88.700	87.750	87.750	86.522	32
2025-02-20	89.200	89.500	87.750	87.750	86.522	0
2025-02-19	89.000	89.000	88.000	88.000	86.769	82
2025-02-18	91.150	91.150	91.150	91.150	89.875	0
2025-02-17	91.150	91.550	90.000	91.550	90.269	47
2025-02-14	92.200	92.600	90.600	91.050	89.776	339
2025-02-13	90.600	91.050	90.600	91.050	89.776	4
2025-02-12	90.900	90.900	90.150	90.150	88.889	43
2025-02-11	90.950	91.300	88.900	89.600	88.346	23
2025-02-10	91.100	91.100	90.400	90.750	89.480	16
2025-02-07	89.800	91.200	89.600	90.950	89.677	36
2025-02-06	87.550	88.500	87.300	88.500	87.262	7
2025-02-05	87.350	87.350	87.200	87.350	86.128	1
2025-02-04	87.900	87.900	86.200	87.850	86.621	3
2025-02-03	88.200	88.200	87.550	87.550	86.325	13
2025-01-31	89.800	89.800	89.800	89.800	88.544	0
2025-01-30	89.900	90.900	89.700	90.550	89.283	103
2025-01-29	89.400	89.900	89.200	89.500	88.248	30
2025-01-28	89.100	89.100	88.700	89.100	87.853	2
2025-01-27	88.900	89.200	87.750	87.750	86.522	142
2025-01-24	88.900	89.500	88.900	89.200	87.952	151
2025-01-23	87.050	88.100	86.600	88.100	86.867	505
2025-01-22	87.100	87.600	87.100	87.150	85.931	414
2025-01-21	86.750	87.500	86.550	86.550	85.339	79
2025-01-20	88.500	88.700	86.500	86.850	85.635	34
2025-01-17	86.300	89.000	86.300	88.700	87.459	197
2025-01-16	86.050	86.200	85.800	86.050	84.846	21
2025-01-15	86.150	86.700	86.000	86.050	84.846	83
2025-01-14	86.300	87.500	86.300	86.850	85.635	229
2025-01-13	85.600	86.100	85.600	85.900	84.698	51
2025-01-10	86.000	86.300	86.000	86.050	84.846	148
2025-01-09	86.050	86.100	86.050	86.050	84.846	40
2025-01-08	86.200	86.500	86.200	86.250	85.043	117
2025-01-07	87.500	87.500	85.900	85.900	84.698	229
2025-01-06	88.900	89.200	88.800	88.800	87.558	28
2025-01-03	89.000	90.500	88.800	88.800	87.558	10,371
2025-01-02	88.100	88.100	88.100	88.100	86.867	0
2024-12-31	89.500	89.500	89.500	89.500	88.248	0
2024-12-30	89.500	89.500	89.500	89.500	88.248	0
2024-12-27	89.700	90.000	89.500	89.500	88.248	45
2024-12-24	86.150	86.150	86.150	86.150	84.945	0
2024-12-23	86.000	86.150	86.000	86.150	84.945	154
2024-12-20	85.800	86.100	85.800	86.050	84.846	3,777
2024-12-19	86.000	86.700	86.000	86.350	85.142	20,105
2024-12-18	86.050	86.500	85.300	86.250	85.043	405
2024-12-17	86.600	86.600	86.450	86.450	85.240	3
2024-12-16	89.900	90.100	88.900	89.500	88.248	2
2024-12-13	90.000	90.000	89.600	89.600	88.346	1
2024-12-12	89.800	89.800	89.800	89.800	88.544	0
2024-12-11	89.500	90.200	89.500	89.600	88.346	58,926
2024-12-10	90.050	90.400	89.100	89.900	88.642	214
2024-12-09	89.900	90.500	89.900	90.050	88.790	78
2024-12-06	90.350	90.500	90.000	90.050	88.790	80
2024-12-05	88.400	89.400	88.400	88.700	87.459	302
2024-12-04	87.350	88.700	87.000	87.850	86.621	320
2024-12-03	86.650	87.200	86.200	86.350	85.142	283
2024-12-02	86.550	86.550	86.000	86.550	85.339	45
2024-11-29	86.450	86.600	86.450	86.450	85.240	6

← NewerPage 8 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.