Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	86.450	86.450	86.450	86.450	85.240	0
2024-11-27	86.350	86.350	86.100	86.350	85.142	13
2024-11-26	86.450	86.800	86.000	86.550	85.339	37
2024-11-25	86.000	86.150	86.000	86.150	84.945	41
2024-11-22	86.550	86.550	86.000	86.550	85.339	130
2024-11-21	86.750	86.850	86.100	86.850	85.635	14
2024-11-20	86.450	86.450	85.800	86.450	85.240	133
2024-11-19	86.467	86.467	86.250	86.250	85.043	6
2024-11-18	87.150	87.900	86.950	86.950	85.733	116
2024-11-15	87.450	87.450	86.600	86.850	85.635	188
2024-11-14	87.550	88.100	86.900	87.650	86.424	70
2024-11-13	89.500	89.500	88.800	89.000	87.755	12,995
2024-11-12	90.250	91.100	89.700	90.250	88.987	130
2024-11-11	88.600	90.500	88.600	89.700	88.445	283
2024-11-08	88.300	88.600	87.700	88.600	87.360	39
2024-11-07	86.250	88.200	86.000	87.350	86.128	99
2024-11-06	86.800	86.800	86.100	86.450	85.240	43
2024-11-05	86.650	87.200	86.300	86.750	85.536	40
2024-11-04	87.150	87.800	86.000	86.550	85.339	210
2024-11-01	86.950	87.500	86.450	86.450	85.240	59
2024-10-31	86.150	87.100	86.100	86.350	85.142	73
2024-10-30	86.650	87.300	86.000	86.250	85.043	68
2024-10-29	88.800	89.000	87.000	87.450	86.226	74
2024-10-28	87.250	88.700	87.000	87.850	86.621	66
2024-10-25	87.200	87.200	86.500	86.850	85.635	63
2024-10-24	88.200	88.400	87.600	87.850	86.621	37
2024-10-23	88.000	88.300	87.900	88.000	86.769	9
2024-10-22	86.950	88.200	86.900	87.850	86.621	46
2024-10-21	87.350	87.350	87.350	87.350	86.128	0
2024-10-18	87.300	88.200	87.300	87.550	86.325	31
2024-10-17	87.350	87.350	86.500	87.350	86.128	13
2024-10-16	87.000	87.000	86.100	86.450	85.240	66
2024-10-15	87.450	87.450	87.100	87.450	86.226	32
2024-10-14	87.650	87.900	87.650	87.650	86.424	14,288
2024-10-11	86.550	86.800	86.550	86.550	85.339	24
2024-10-10	86.050	86.050	86.050	86.050	84.846	0
2024-10-09	86.250	86.800	86.000	86.150	84.945	68
2024-10-08	86.554	87.050	86.554	87.050	85.832	28
2024-10-07	86.250	86.900	86.250	86.250	85.043	39,438
2024-10-04	86.050	86.436	86.050	86.050	84.846	154
2024-10-03	86.000	86.200	86.000	86.150	84.945	12
2024-10-02	86.100	86.100	85.700	85.700	84.501	580
2024-10-01	86.000	86.100	86.000	86.050	84.846	238
2024-09-30	86.550	87.000	85.900	85.900	84.698	453
2024-09-27	85.300	90.400	85.300	89.200	87.952	300
2024-09-26	87.600	89.000	87.600	88.700	87.459	14,784
2024-09-25	87.550	87.600	86.500	87.350	86.128	173
2024-09-24	89.700	89.700	88.600	88.600	87.360	33
2024-09-23	87.900	90.400	87.900	90.050	88.790	36
2024-09-20	89.000	89.000	87.200	88.100	86.867	2,457
2024-09-19	89.300	89.700	89.100	89.100	87.853	51
2024-09-18	88.100	90.500	87.900	90.150	88.889	257
2024-09-17	87.400	88.500	87.400	87.450	86.226	41
2024-09-16	88.700	89.000	87.350	87.350	86.128	32,172
2024-09-13	88.000	88.100	87.750	87.750	86.522	1,243
2024-09-12	89.400	89.700	88.400	89.300	88.051	201,911
2024-09-11	86.850	88.100	86.700	87.350	86.128	196
2024-09-10	88.000	88.300	87.400	87.650	86.424	42
2024-09-09	87.900	87.900	87.350	87.350	86.128	35
2024-09-06	89.600	89.600	87.750	87.750	86.522	41

← NewerPage 9 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.