Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	84.200	84.200	82.400	83.000	81.137	14,904
2023-12-14	82.300	83.500	82.000	83.500	81.625	10,839
2023-12-13	81.400	82.500	81.300	81.700	79.866	6,930
2023-12-12	82.000	82.400	81.400	81.900	80.061	4,788
2023-12-11	81.800	82.200	81.600	82.000	80.159	2,508
2023-12-08	81.800	82.400	81.300	82.100	80.257	3,378
2023-12-07	80.800	81.600	80.600	81.200	79.377	6,112
2023-12-06	80.100	81.000	79.400	80.700	78.888	8,901
2023-12-05	80.500	80.500	79.500	80.400	78.595	6,152
2023-12-04	79.900	80.900	79.400	80.900	79.084	13,602
2023-12-01	78.900	80.200	78.900	80.000	78.204	4,918
2023-11-30	80.800	80.800	79.200	79.800	78.008	7,672
2023-11-29	79.400	80.900	79.400	80.900	79.084	13,546
2023-11-28	79.300	79.800	78.700	79.300	77.520	7,317
2023-11-27	80.000	80.000	78.700	79.400	77.617	3,947
2023-11-24	78.800	79.500	78.500	79.400	77.617	5,199
2023-11-23	78.800	79.200	78.600	78.700	76.933	4,639
2023-11-22	79.900	80.000	77.800	79.000	77.226	9,520
2023-11-21	79.700	80.000	79.300	79.300	77.520	5,105
2023-11-20	78.500	79.900	77.700	79.500	77.715	14,906
2023-11-17	78.400	78.800	77.900	78.200	76.444	9,461
2023-11-16	78.800	78.800	77.300	77.700	75.956	8,476
2023-11-15	78.000	78.800	77.300	78.700	76.933	8,985
2023-11-14	77.600	77.600	77.000	77.300	75.565	8,195
2023-11-13	74.500	77.500	74.500	77.300	75.565	24,847
2023-11-10	76.300	76.300	74.000	74.300	72.632	18,138
2023-11-09	75.700	76.600	75.400	75.400	73.707	30,652
2023-11-08	76.800	76.900	75.700	75.900	74.196	10,670
2023-11-07	74.200	77.200	74.200	76.800	75.076	13,552
2023-11-06	74.000	74.900	73.500	74.700	73.023	10,649
2023-11-03	73.200	74.400	73.200	74.100	72.436	6,242
2023-11-02	72.600	73.800	72.600	73.500	71.850	8,718
2023-11-01	72.300	72.700	72.000	72.300	70.677	6,963
2023-10-31	71.600	72.600	71.600	71.900	70.286	9,934
2023-10-30	72.100	72.400	71.400	72.000	70.384	10,229
2023-10-27	72.800	72.800	71.800	71.900	70.286	14,071
2023-10-26	72.000	72.500	71.800	72.100	70.481	11,355
2023-10-25	72.700	72.700	71.800	71.800	70.188	9,691
2023-10-24	72.100	72.700	71.900	72.300	70.677	9,163
2023-10-23	72.500	72.500	71.900	72.300	70.677	8,533
2023-10-20	71.600	72.500	71.600	72.200	70.579	15,972
2023-10-19	72.100	73.600	71.700	72.100	70.481	13,740
2023-10-18	72.700	73.600	72.100	72.100	70.481	22,884
2023-10-17	72.100	73.100	72.100	72.800	71.166	31,954
2023-10-16	71.600	72.400	71.600	72.100	70.481	15,786
2023-10-13	71.400	73.000	71.400	71.600	69.993	15,374
2023-10-12	71.100	71.800	71.100	71.300	69.699	18,139
2023-10-11	70.600	71.800	70.500	71.000	69.406	10,822
2023-10-10	71.300	71.600	70.800	70.800	69.210	5,235
2023-10-09	68.800	71.500	68.800	70.900	69.308	25,136
2023-10-06	69.100	70.500	69.000	69.100	67.549	23,243
2023-10-05	69.700	70.200	68.800	69.200	67.646	8,085
2023-10-04	68.500	70.400	68.500	69.700	68.135	25,797
2023-10-03	69.100	70.100	68.700	68.800	67.255	15,782
2023-10-02	68.000	69.900	67.800	68.700	67.158	19,092
2023-09-29	67.700	68.900	67.000	67.000	65.496	17,446
2023-09-28	66.000	67.800	65.800	67.700	66.180	10,646
2023-09-27	65.600	67.400	65.400	66.100	64.616	15,182
2023-09-26	65.700	66.800	65.200	65.600	64.127	14,663
2023-09-25	66.600	67.100	65.000	66.300	64.812	15,710

← NewerPage 13 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.