Hella KGaA Hueck & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 88.000 | 90.000 | 88.000 | 90.000 | 88.740 | 7,232 |
| 2024-08-29 | 88.900 | 88.900 | 88.000 | 88.100 | 86.867 | 2,035 |
| 2024-08-28 | 88.900 | 88.900 | 88.100 | 88.100 | 86.867 | 1,991 |
| 2024-08-27 | 88.800 | 88.900 | 88.500 | 88.600 | 87.360 | 2,883 |
| 2024-08-26 | 88.500 | 88.800 | 88.100 | 88.500 | 87.261 | 1,885 |
| 2024-08-23 | 88.200 | 88.800 | 87.500 | 88.800 | 87.557 | 4,425 |
| 2024-08-22 | 86.700 | 88.200 | 86.700 | 87.500 | 86.275 | 1,700 |
| 2024-08-21 | 87.100 | 87.600 | 86.700 | 87.600 | 86.374 | 4,708 |
| 2024-08-20 | 87.800 | 88.200 | 87.100 | 87.400 | 86.177 | 3,459 |
| 2024-08-19 | 87.400 | 87.700 | 87.000 | 87.700 | 86.473 | 4,186 |
| 2024-08-16 | 86.200 | 87.400 | 86.200 | 87.400 | 86.177 | 3,366 |
| 2024-08-15 | 87.500 | 87.500 | 86.300 | 87.100 | 85.881 | 2,314 |
| 2024-08-14 | 86.100 | 87.000 | 86.000 | 86.800 | 85.585 | 4,233 |
| 2024-08-13 | 85.900 | 86.500 | 85.900 | 86.100 | 84.895 | 2,332 |
| 2024-08-12 | 87.100 | 87.100 | 85.400 | 86.300 | 85.092 | 5,812 |
| 2024-08-09 | 86.500 | 86.900 | 86.100 | 86.100 | 84.895 | 3,239 |
| 2024-08-08 | 85.800 | 87.100 | 85.400 | 86.000 | 84.796 | 14,293 |
| 2024-08-07 | 86.400 | 87.200 | 86.000 | 86.000 | 84.796 | 13,323 |
| 2024-08-06 | 87.400 | 87.400 | 86.000 | 86.000 | 84.796 | 3,750 |
| 2024-08-05 | 83.700 | 87.500 | 82.700 | 87.000 | 85.782 | 20,905 |
| 2024-08-02 | 85.600 | 87.000 | 85.600 | 86.400 | 85.191 | 6,688 |
| 2024-08-01 | 87.000 | 87.300 | 86.500 | 86.500 | 85.289 | 4,521 |
| 2024-07-31 | 86.300 | 87.400 | 86.300 | 87.400 | 86.177 | 9,331 |
| 2024-07-30 | 85.000 | 86.900 | 85.000 | 86.600 | 85.388 | 4,640 |
| 2024-07-29 | 86.300 | 86.500 | 85.900 | 85.900 | 84.698 | 3,177 |
| 2024-07-26 | 86.200 | 86.500 | 86.000 | 86.100 | 84.895 | 2,456 |
| 2024-07-25 | 85.500 | 86.200 | 85.500 | 86.200 | 84.994 | 5,497 |
| 2024-07-24 | 85.300 | 86.400 | 85.300 | 86.000 | 84.796 | 4,456 |
| 2024-07-23 | 85.800 | 86.500 | 85.300 | 85.600 | 84.402 | 9,373 |
| 2024-07-22 | 86.300 | 86.300 | 85.300 | 85.500 | 84.303 | 5,407 |
| 2024-07-19 | 85.500 | 86.100 | 85.300 | 86.000 | 84.796 | 16,240 |
| 2024-07-18 | 85.700 | 86.000 | 85.500 | 86.000 | 84.796 | 3,763 |
| 2024-07-17 | 85.600 | 86.000 | 85.400 | 85.400 | 84.205 | 4,796 |
| 2024-07-16 | 85.600 | 86.300 | 85.500 | 86.000 | 84.796 | 9,109 |
| 2024-07-15 | 87.100 | 87.100 | 85.500 | 85.700 | 84.501 | 4,645 |
| 2024-07-12 | 86.700 | 87.000 | 85.700 | 86.300 | 85.092 | 6,482 |
| 2024-07-11 | 86.500 | 86.500 | 86.000 | 86.500 | 85.289 | 1,679 |
| 2024-07-10 | 85.700 | 86.300 | 85.600 | 86.200 | 84.994 | 3,852 |
| 2024-07-09 | 86.700 | 86.900 | 85.700 | 85.700 | 84.501 | 3,413 |
| 2024-07-08 | 86.900 | 86.900 | 85.900 | 86.300 | 85.092 | 8,327 |
| 2024-07-05 | 86.300 | 86.600 | 85.800 | 86.200 | 84.994 | 2,567 |
| 2024-07-04 | 86.000 | 86.100 | 85.600 | 86.100 | 84.895 | 3,319 |
| 2024-07-03 | 85.300 | 85.900 | 84.900 | 85.700 | 84.501 | 4,358 |
| 2024-07-02 | 86.000 | 86.000 | 85.000 | 85.200 | 84.008 | 8,634 |
| 2024-07-01 | 85.700 | 86.000 | 85.200 | 85.900 | 84.698 | 7,015 |
| 2024-06-28 | 85.400 | 85.500 | 84.500 | 85.500 | 84.303 | 8,949 |
| 2024-06-27 | 85.800 | 85.800 | 84.800 | 85.000 | 83.810 | 2,743 |
| 2024-06-26 | 85.800 | 85.800 | 85.000 | 85.000 | 83.810 | 9,128 |
| 2024-06-25 | 85.000 | 85.900 | 85.000 | 85.700 | 84.501 | 5,948 |
| 2024-06-24 | 85.200 | 85.600 | 84.600 | 85.600 | 84.402 | 5,549 |
| 2024-06-21 | 84.200 | 85.000 | 84.000 | 84.800 | 83.613 | 33,943 |
| 2024-06-20 | 84.700 | 85.200 | 84.000 | 85.000 | 83.810 | 3,793 |
| 2024-06-19 | 84.300 | 84.700 | 84.000 | 84.600 | 83.416 | 11,249 |
| 2024-06-18 | 83.700 | 85.100 | 83.500 | 84.300 | 83.120 | 27,250 |
| 2024-06-17 | 84.100 | 84.800 | 84.000 | 84.500 | 83.317 | 8,205 |
| 2024-06-14 | 84.200 | 84.400 | 84.000 | 84.000 | 82.824 | 12,428 |
| 2024-06-13 | 84.600 | 84.600 | 83.600 | 83.800 | 82.627 | 8,395 |
| 2024-06-12 | 84.200 | 85.200 | 84.000 | 85.100 | 83.909 | 8,644 |
| 2024-06-11 | 84.000 | 84.700 | 83.700 | 84.000 | 82.824 | 9,356 |
| 2024-06-10 | 84.800 | 84.900 | 84.000 | 84.800 | 83.613 | 14,298 |
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.