Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	85.300	85.300	84.100	84.300	83.120	9,776
2024-06-06	84.000	84.500	83.800	84.500	83.317	6,933
2024-06-05	84.300	84.700	83.800	83.800	82.627	4,900
2024-06-04	83.200	84.400	83.200	84.000	82.824	11,451
2024-06-03	85.400	85.400	84.500	84.900	83.712	3,476
2024-05-31	84.400	85.000	84.100	85.000	83.810	10,824
2024-05-30	83.700	84.400	83.000	84.400	83.219	8,256
2024-05-29	84.400	84.400	82.900	82.900	81.740	4,579
2024-05-28	83.000	83.600	82.800	83.600	82.430	7,137
2024-05-27	84.000	84.000	82.600	83.300	82.134	3,998
2024-05-24	83.500	83.500	82.700	83.100	81.937	2,834
2024-05-23	84.300	84.300	82.700	83.500	82.331	10,613
2024-05-22	83.000	83.700	82.900	83.500	82.331	6,533
2024-05-21	85.400	85.400	83.500	83.500	82.331	4,575
2024-05-20	84.500	85.200	84.100	85.200	84.008	7,813
2024-05-17	84.400	86.500	84.400	85.200	84.008	7,934
2024-05-16	83.300	84.700	83.300	84.700	83.515	9,215
2024-05-15	84.000	84.000	83.400	83.500	82.331	6,952
2024-05-14	83.500	83.700	83.300	83.500	82.331	5,636
2024-05-13	83.200	84.000	83.100	83.900	82.726	5,196
2024-05-10	83.400	83.700	82.500	82.900	81.740	10,444
2024-05-09	82.700	83.600	82.600	83.500	82.331	7,326
2024-05-08	84.100	84.200	82.500	82.500	81.345	9,899
2024-05-07	83.900	84.200	83.100	84.200	83.022	7,790
2024-05-06	83.400	83.900	82.700	83.500	82.331	5,801
2024-05-03	83.100	83.500	83.000	83.400	82.233	10,100
2024-05-02	81.800	83.500	81.800	82.800	81.641	14,574
2024-04-30	82.300	82.900	82.200	82.200	81.050	7,305
2024-04-29	82.200	83.200	82.100	83.000	81.838	34,575
2024-04-26	82.900	83.400	82.200	82.800	80.941	11,477
2024-04-25	83.200	83.400	82.000	82.600	80.746	18,643
2024-04-24	83.300	83.600	82.600	83.500	81.625	8,788
2024-04-23	83.400	83.500	83.000	83.300	81.430	7,703
2024-04-22	82.800	83.200	82.600	83.000	81.137	7,267
2024-04-19	82.500	83.200	81.900	82.700	80.843	16,930
2024-04-18	81.600	83.800	81.600	83.100	81.234	19,350
2024-04-17	81.100	82.300	81.100	81.400	79.572	24,731
2024-04-16	80.600	82.200	80.400	81.800	79.964	27,665
2024-04-15	83.300	83.300	81.400	81.400	79.572	13,786
2024-04-12	85.800	85.800	83.800	83.800	81.919	13,582
2024-04-11	84.800	85.300	84.500	85.000	83.092	7,140
2024-04-10	85.200	85.600	84.800	85.200	83.287	9,137
2024-04-09	84.300	85.000	84.200	84.900	82.994	8,106
2024-04-08	83.400	85.300	83.400	84.900	82.994	6,226
2024-04-05	83.800	83.900	83.100	83.500	81.625	11,763
2024-04-04	84.300	84.800	84.100	84.500	82.603	8,395
2024-04-03	84.400	84.600	84.100	84.500	82.603	5,338
2024-04-02	84.500	85.000	83.100	84.600	82.701	22,087
2024-03-28	85.500	85.500	85.000	85.200	83.287	14,231
2024-03-27	86.000	86.000	85.000	85.600	83.678	20,493
2024-03-26	85.100	85.800	84.600	85.700	83.776	13,515
2024-03-25	85.800	85.800	84.500	84.900	82.994	7,100
2024-03-22	85.200	86.000	85.000	85.500	83.580	26,377
2024-03-21	85.900	85.900	84.800	85.000	83.092	28,675
2024-03-20	86.800	86.800	85.400	86.000	84.069	38,722
2024-03-19	86.900	87.000	86.100	86.500	84.558	33,066
2024-03-18	83.600	92.700	83.400	86.400	84.460	135,703
2024-03-15	81.000	83.600	80.900	83.600	81.723	603,505
2024-03-14	80.600	82.500	80.600	81.100	79.279	47,540
2024-03-13	81.200	81.500	81.000	81.000	79.181	18,759

← NewerPage 11 of 22 · 1,275 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.