Hella GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	70.150	85.500	70.150	70.150	70.150	0
2026-10-22	70.050	85.500	70.050	70.050	70.050	0
2026-10-21	70.650	85.500	70.350	70.350	70.350	0
2026-10-20	70.350	85.500	70.350	70.350	70.350	0
2026-10-19	71.350	85.500	70.050	70.050	70.050	0
2026-10-16	71.250	85.500	71.250	71.250	71.250	0
2026-10-15	70.100	71.150	70.100	71.150	71.150	0
2026-10-14	69.600	70.650	69.600	70.650	70.650	1
2026-10-13	69.100	69.700	68.700	68.700	68.700	0
2026-10-12	68.500	69.500	68.300	69.500	69.500	0
2026-10-09	68.900	69.400	68.300	69.400	69.400	749
2026-10-08	69.700	70.300	69.600	69.600	69.600	0
2026-10-07	70.000	70.750	70.000	70.750	70.750	0
2026-10-06	70.050	70.700	69.300	69.300	69.300	1
2026-10-05	70.150	71.250	70.100	71.250	71.250	0
2026-10-02	69.700	70.450	69.700	70.450	70.450	1
2026-10-01	70.500	70.500	70.300	70.350	70.350	0
2026-09-30	69.800	70.900	69.800	70.450	70.450	155
2026-09-29	70.150	70.150	69.500	70.150	70.150	0
2026-09-28	70.450	70.500	69.200	69.200	69.200	0
2026-09-25	69.300	70.050	69.300	70.050	70.050	0
2026-09-24	69.900	70.500	69.700	69.800	69.800	0
2026-09-23	70.450	70.700	70.450	70.450	70.450	0
2026-09-22	70.250	70.750	70.000	70.750	70.750	1,039
2026-09-21	70.750	70.800	70.750	70.750	70.750	0
2026-09-18	70.250	70.400	69.800	69.800	69.800	175
2026-09-17	71.000	71.600	71.000	71.550	71.550	0
2026-09-16	70.450	71.000	69.600	70.450	70.450	38
2026-09-15	70.800	70.800	70.200	70.250	70.250	342
2026-09-14	71.250	71.800	70.700	70.750	70.750	0
2026-09-11	71.650	72.300	71.500	72.100	72.100	7
2026-09-10	71.350	72.200	71.200	72.200	72.200	0
2026-09-09	70.100	70.550	70.100	70.550	70.550	0
2026-09-08	70.950	71.000	70.350	70.350	70.350	0
2026-09-07	72.500	72.800	71.400	71.400	71.400	1
2026-09-04	72.300	72.300	72.300	72.300	72.300	0
2026-09-03	70.650	71.000	70.650	70.650	70.650	0
2026-09-02	70.150	70.600	70.150	70.150	70.150	0
2026-09-01	70.500	70.500	69.900	69.900	69.900	0
2026-08-28	70.350	71.000	70.350	70.350	70.350	28
2026-08-27	70.350	70.600	70.100	70.350	70.350	0
2026-08-26	71.000	71.000	70.150	70.150	70.150	2
2026-08-25	70.000	71.500	70.000	71.250	71.250	27
2026-08-24	70.550	70.900	69.500	70.650	70.650	172
2026-08-21	70.350	70.700	69.900	70.550	70.550	0
2026-08-20	70.400	70.850	70.400	70.850	70.850	855
2026-08-19	70.850	71.350	70.700	71.350	71.350	0
2026-08-18	71.850	72.400	71.150	71.150	71.150	0
2026-08-17	72.500	72.700	71.200	72.100	72.100	0
2026-08-14	71.850	72.100	71.500	72.100	72.100	0
2026-08-13	71.900	72.100	71.900	72.000	72.000	175
2026-08-12	71.250	72.400	70.700	72.400	72.400	35
2026-08-11	71.300	71.300	70.950	70.950	70.950	1,859
2026-08-10	72.000	72.200	71.200	71.450	71.450	7
2026-08-07	71.550	72.000	71.350	71.350	71.350	34
2026-08-06	71.550	71.550	71.300	71.550	71.550	175
2026-08-05	71.100	72.900	71.100	71.250	71.250	55
2026-08-04	71.450	71.700	70.900	70.900	70.900	200
2026-08-03	71.050	72.400	71.000	71.200	71.200	719
2026-07-31	70.650	71.100	70.650	70.650	70.650	0

Page 1 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.