Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	66.000	67.200	65.800	66.600	65.105	9,913
2023-09-21	66.800	67.400	66.100	66.100	64.616	4,016
2023-09-20	66.000	67.700	65.800	67.300	65.789	9,594
2023-09-19	66.000	67.000	65.600	65.800	64.323	4,921
2023-09-18	66.700	67.000	66.100	66.200	64.714	8,679
2023-09-15	66.200	67.700	65.700	66.900	65.398	28,257
2023-09-14	65.500	65.800	65.100	65.500	64.029	3,788
2023-09-13	66.600	67.000	65.500	66.100	64.616	11,131
2023-09-12	66.200	67.900	66.100	67.000	65.496	10,767
2023-09-11	66.100	66.600	65.400	66.600	65.105	6,641
2023-09-08	65.700	65.700	64.400	65.500	64.029	9,523
2023-09-07	66.000	66.000	65.000	65.700	64.225	4,448
2023-09-06	65.600	66.900	65.600	66.700	65.203	6,174
2023-09-05	67.000	67.000	65.200	66.000	64.518	4,219
2023-09-04	66.000	66.900	65.800	66.600	65.105	5,267
2023-09-01	66.300	66.400	65.300	65.800	64.323	6,658
2023-08-31	65.800	65.800	65.300	65.800	64.323	8,518
2023-08-30	65.800	66.600	65.700	65.700	64.225	7,092
2023-08-29	65.300	66.100	65.300	65.800	64.323	5,587
2023-08-28	64.800	65.300	64.600	65.100	63.638	3,227
2023-08-25	66.600	66.600	64.100	64.700	63.247	6,324
2023-08-24	65.000	66.100	64.900	65.400	63.932	7,500
2023-08-23	65.300	65.300	64.500	64.700	63.247	3,947
2023-08-22	65.500	65.800	65.200	65.200	63.736	3,753
2023-08-21	64.900	66.200	64.900	65.100	63.638	4,988
2023-08-18	66.000	66.100	64.600	65.300	63.834	5,680
2023-08-17	65.900	66.600	65.700	66.200	64.714	5,135
2023-08-16	66.300	66.400	65.500	66.300	64.812	6,122
2023-08-15	67.400	67.400	66.300	66.400	64.909	3,796
2023-08-14	67.000	67.300	66.300	66.900	65.398	6,842
2023-08-11	68.000	68.100	66.900	67.300	65.789	7,711
2023-08-10	68.700	69.100	68.100	68.400	66.864	5,599
2023-08-09	69.400	70.000	68.400	68.900	67.353	7,242
2023-08-08	69.800	70.200	68.700	69.500	67.940	8,793
2023-08-07	70.300	70.900	70.000	70.000	68.428	5,283
2023-08-04	71.300	72.000	69.800	70.300	68.722	6,820
2023-08-03	71.200	71.700	70.800	71.300	69.699	8,742
2023-08-02	71.000	72.000	70.900	71.500	69.895	18,967
2023-08-01	73.000	73.000	71.700	72.100	70.481	6,019
2023-07-31	72.000	72.200	70.900	72.100	70.481	15,583
2023-07-28	71.700	72.300	71.700	72.000	70.384	6,990
2023-07-27	72.200	73.000	71.600	72.500	70.872	11,531
2023-07-26	72.600	72.600	71.100	71.900	70.286	7,688
2023-07-25	73.400	73.500	72.100	72.500	70.872	5,599
2023-07-24	72.800	73.100	72.200	73.000	71.361	8,553
2023-07-21	71.600	72.500	71.600	72.500	70.872	6,905
2023-07-20	73.300	73.600	71.700	71.900	70.286	4,372
2023-07-19	73.200	73.900	73.200	73.300	71.654	3,970
2023-07-18	72.200	73.700	71.900	73.100	71.459	10,167
2023-07-17	71.700	72.300	71.700	72.300	70.677	3,486
2023-07-14	72.600	72.600	71.600	71.900	70.286	3,576
2023-07-13	72.400	73.300	71.800	72.800	71.166	11,790
2023-07-12	71.500	72.000	71.100	72.000	70.384	4,904
2023-07-11	71.500	71.600	70.900	71.300	69.699	3,801
2023-07-10	72.500	72.500	71.100	71.200	69.601	7,637
2023-07-07	71.800	72.700	71.200	72.700	71.068	4,511
2023-07-06	72.200	72.300	71.400	71.800	70.188	12,104
2023-07-05	70.700	72.400	70.700	72.400	70.775	10,103
2023-07-04	70.900	71.800	70.200	71.200	69.601	19,538
2023-07-03	72.300	72.300	71.300	71.600	69.993	6,973

← NewerPage 14 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.