Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	70.300	70.800	69.800	70.300	70.300	4,248
2026-10-16	71.100	71.500	70.500	70.600	70.600	7,522
2026-10-15	70.100	71.700	69.600	71.300	71.300	20,676
2026-10-14	69.300	71.000	69.300	70.500	70.500	3,343
2026-10-13	69.100	69.500	68.400	69.500	69.500	8,776
2026-10-12	68.300	69.800	68.300	69.100	69.100	3,261
2026-10-09	69.000	70.200	68.900	68.900	68.900	6,901
2026-10-08	69.700	70.000	69.000	69.000	69.000	7,644
2026-10-07	70.000	70.700	69.700	69.700	69.700	13,231
2026-10-06	70.100	70.900	68.900	69.600	69.600	3,004
2026-10-05	70.200	71.300	70.200	70.300	70.300	6,530
2026-10-02	69.500	70.800	69.300	70.300	70.300	12,187
2026-10-01	70.200	70.700	69.500	69.500	69.500	3,914
2026-09-30	69.500	71.200	69.500	70.300	70.300	4,935
2026-09-29	69.400	70.300	68.400	69.900	69.900	6,924
2026-09-28	70.000	70.400	68.800	68.800	68.800	3,848
2026-09-25	68.900	70.300	68.900	69.800	69.800	3,616
2026-09-24	70.000	70.200	68.900	68.900	68.900	10,724
2026-09-23	70.100	70.600	69.400	70.000	70.000	4,854
2026-09-22	70.300	70.600	69.800	70.000	70.000	3,182
2026-09-21	69.100	71.200	69.100	70.400	70.400	7,492
2026-09-18	69.700	70.400	69.100	69.100	69.100	12,888
2026-09-17	70.600	71.800	70.000	70.000	70.000	9,488
2026-09-16	70.500	70.800	69.400	70.600	70.600	4,829
2026-09-15	70.100	70.700	70.000	70.200	70.200	4,245
2026-09-14	71.300	71.300	70.000	70.000	70.000	2,487
2026-09-11	71.700	71.700	71.300	71.300	71.300	3,671
2026-09-10	71.400	72.400	71.000	71.700	71.700	3,632
2026-09-09	69.800	71.100	69.400	71.100	71.100	2,092
2026-09-08	71.000	71.600	70.100	70.400	70.400	1,819
2026-09-07	72.800	72.800	71.500	71.500	71.500	2,106
2026-09-04	71.500	72.300	71.100	72.200	72.200	5,039
2026-09-03	70.200	71.400	70.200	71.000	71.000	4,413
2026-09-02	69.800	70.700	69.700	70.500	70.500	3,020
2026-09-01	71.000	71.000	69.800	70.000	70.000	5,227
2026-08-31	70.600	70.900	70.100	70.500	70.500	2,547
2026-08-28	71.100	71.100	70.200	70.200	70.200	3,889
2026-08-27	70.400	70.700	69.700	70.300	70.300	2,936
2026-08-26	71.300	71.300	70.000	70.100	70.100	2,763
2026-08-25	70.100	71.800	69.500	70.700	70.700	3,377
2026-08-24	70.800	71.200	69.500	69.500	69.500	7,039
2026-08-21	70.500	71.100	70.300	70.300	70.300	4,545
2026-08-20	70.800	70.900	70.000	70.400	70.400	4,299
2026-08-19	70.700	71.400	70.600	70.600	70.600	2,500
2026-08-18	71.400	71.600	70.800	71.200	71.200	4,802
2026-08-17	72.700	72.700	71.300	71.900	71.900	3,150
2026-08-14	72.400	72.400	71.400	72.200	72.200	2,842
2026-08-13	72.000	72.300	71.200	71.900	71.900	2,398
2026-08-12	71.100	72.400	70.900	72.100	72.100	4,156
2026-08-11	71.400	71.400	70.600	71.300	71.300	4,453
2026-08-10	72.200	72.200	71.100	71.500	71.500	5,715
2026-08-07	71.900	72.500	71.400	71.600	71.600	3,936
2026-08-06	71.900	71.900	71.000	71.300	71.300	3,395
2026-08-05	70.600	71.700	70.600	71.200	71.200	2,689
2026-08-04	71.900	71.900	70.800	71.000	71.000	2,643
2026-08-03	71.400	73.600	70.800	71.500	71.500	5,608
2026-07-31	70.600	71.000	69.500	70.700	70.700	7,727
2026-07-30	71.600	72.100	70.000	70.300	70.300	2,597
2026-07-29	72.100	72.100	71.200	71.700	71.700	3,821
2026-07-28	71.500	71.800	71.100	71.700	71.700	4,265

Page 1 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.2200 EUR
2025-05-19	0.9500 EUR
2024-04-29	0.7100 EUR
2023-05-02	2.8800 EUR
2022-10-03	0.4900 EUR
2021-10-01	0.9600 EUR
2019-09-30	3.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.