Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	81.300	81.600	81.100	81.300	79.475	28,743
2024-03-11	80.500	82.200	80.500	81.300	79.475	28,437
2024-03-08	81.300	81.900	81.000	81.000	79.181	28,176
2024-03-07	81.300	81.500	81.000	81.500	79.670	22,107
2024-03-06	81.400	81.800	81.000	81.000	79.181	17,712
2024-03-05	80.400	81.800	80.400	81.500	79.670	33,995
2024-03-04	81.500	82.100	81.100	81.100	79.279	28,700
2024-03-01	82.000	82.000	80.200	81.500	79.670	37,514
2024-02-29	81.000	81.900	81.000	81.700	79.866	20,808
2024-02-28	81.900	81.900	81.000	81.100	79.279	21,581
2024-02-27	81.200	82.000	81.100	81.600	79.768	20,501
2024-02-26	81.300	81.300	80.900	81.000	79.181	14,662
2024-02-23	81.000	81.500	81.000	81.200	79.377	26,792
2024-02-22	81.500	81.600	81.000	81.100	79.279	30,772
2024-02-21	80.900	82.200	80.800	81.000	79.181	50,628
2024-02-20	81.000	81.600	80.800	81.000	79.181	30,322
2024-02-19	80.500	82.000	80.500	80.800	78.986	29,731
2024-02-16	81.000	81.700	77.700	80.800	78.986	32,591
2024-02-15	81.900	81.900	81.000	81.000	79.181	14,991
2024-02-14	83.000	83.000	81.000	81.800	79.964	16,583
2024-02-13	82.500	83.200	82.100	82.200	80.355	13,542
2024-02-12	81.300	82.500	81.300	82.000	80.159	15,674
2024-02-09	81.600	82.500	81.600	81.900	80.061	8,095
2024-02-08	81.200	82.100	80.700	81.400	79.572	8,397
2024-02-07	81.600	82.100	81.100	81.100	79.279	6,338
2024-02-06	80.100	82.400	80.100	81.900	80.061	10,589
2024-02-05	81.700	81.800	81.000	81.100	79.279	15,078
2024-02-02	81.900	82.700	81.300	81.400	79.572	14,477
2024-02-01	83.300	83.300	81.600	82.000	80.159	10,179
2024-01-31	82.600	82.800	81.900	82.100	80.257	12,990
2024-01-30	82.500	83.500	82.500	82.800	80.941	12,964
2024-01-29	81.300	82.300	81.200	82.200	80.355	6,942
2024-01-26	81.200	81.900	81.000	81.000	79.181	12,080
2024-01-25	80.800	81.700	80.800	81.000	79.181	18,574
2024-01-24	81.300	81.700	81.000	81.000	79.181	26,052
2024-01-23	81.000	81.600	81.000	81.200	79.377	19,616
2024-01-22	80.900	81.600	80.900	81.100	79.279	34,079
2024-01-19	81.700	82.500	80.700	80.700	78.888	11,840
2024-01-18	81.000	81.800	81.000	81.200	79.377	23,847
2024-01-17	81.100	82.500	80.200	81.000	79.181	77,926
2024-01-16	81.400	82.600	81.400	81.700	79.866	14,415
2024-01-15	82.600	82.900	81.800	82.000	80.159	16,686
2024-01-12	81.600	82.600	81.400	81.400	79.572	20,473
2024-01-11	80.700	82.200	79.100	81.500	79.670	38,456
2024-01-10	82.200	82.400	81.500	81.500	79.670	19,284
2024-01-09	81.600	82.900	81.600	82.200	80.355	8,509
2024-01-08	82.000	82.800	81.900	82.400	80.550	17,078
2024-01-05	82.100	82.800	81.500	81.700	79.866	34,671
2024-01-04	82.700	83.700	81.900	82.500	80.648	15,927
2024-01-03	82.500	82.700	81.800	82.000	80.159	25,605
2024-01-02	82.500	83.400	81.900	83.400	81.528	12,150
2023-12-29	82.400	83.000	82.200	82.500	80.648	1,578
2023-12-28	83.000	83.000	82.000	82.500	80.648	5,884
2023-12-27	82.800	83.200	82.400	82.500	80.648	10,565
2023-12-22	82.500	83.700	82.500	82.600	80.746	6,200
2023-12-21	82.700	83.800	82.700	83.600	81.723	11,348
2023-12-20	82.600	84.100	82.600	83.700	81.821	22,730
2023-12-19	81.700	82.500	81.600	82.300	80.452	10,319
2023-12-18	82.400	82.900	81.900	82.800	80.941	4,195
2023-12-15	84.200	84.200	82.400	83.000	81.137	14,904

← NewerPage 12 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.