Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	71.800	72.500	71.200	72.100	70.481	10,372
2023-06-29	71.200	72.000	70.900	71.200	69.601	9,046
2023-06-28	70.700	71.800	70.400	71.100	69.504	15,883
2023-06-27	71.300	71.300	69.400	70.400	68.819	8,171
2023-06-26	71.500	71.600	70.300	70.900	69.308	23,379
2023-06-23	69.400	71.400	69.300	71.200	69.601	27,099
2023-06-22	70.800	70.800	69.700	70.000	68.428	10,134
2023-06-21	71.100	71.400	69.900	70.800	69.210	9,521
2023-06-20	72.600	72.600	71.100	71.300	69.699	5,319
2023-06-19	71.300	73.000	70.900	72.500	70.872	8,363
2023-06-16	72.900	72.900	71.200	71.200	69.601	82,833
2023-06-15	73.500	73.500	71.700	72.600	70.970	7,950
2023-06-14	73.600	74.200	72.500	73.300	71.654	20,082
2023-06-13	72.400	73.300	72.000	73.300	71.654	16,263
2023-06-12	72.700	73.000	72.000	72.100	70.481	9,164
2023-06-09	72.300	72.900	72.100	72.700	71.068	4,138
2023-06-08	73.000	73.000	72.100	72.400	70.775	6,905
2023-06-07	72.500	72.700	72.000	72.700	71.068	4,163
2023-06-06	72.900	73.400	71.500	72.800	71.166	20,795
2023-06-05	73.500	73.500	72.700	73.200	71.557	7,305
2023-06-02	72.300	72.800	72.100	72.800	71.166	11,712
2023-06-01	71.200	72.200	70.300	72.100	70.481	19,400
2023-05-31	71.300	71.600	70.800	71.100	69.504	12,470
2023-05-30	72.500	72.600	71.700	71.900	70.286	3,641
2023-05-29	72.000	72.700	71.600	72.500	70.872	3,097
2023-05-26	70.400	72.300	70.400	72.200	70.579	6,512
2023-05-25	71.300	71.500	70.600	71.000	69.406	5,936
2023-05-24	71.300	71.500	70.200	71.100	69.504	10,037
2023-05-23	72.400	72.700	71.500	71.800	70.188	6,654
2023-05-22	72.600	73.000	72.400	72.800	71.166	6,093
2023-05-19	73.000	73.400	71.900	73.000	71.361	10,302
2023-05-18	72.600	72.900	71.900	72.900	71.263	5,390
2023-05-17	72.300	72.400	71.800	71.800	70.188	7,448
2023-05-16	71.600	72.500	71.600	72.500	70.872	28,406
2023-05-15	72.600	72.600	71.600	71.600	69.993	5,432
2023-05-12	72.400	72.500	71.800	72.100	70.481	4,188
2023-05-11	71.200	72.300	70.800	72.000	70.384	24,141
2023-05-10	70.800	72.300	70.500	72.100	70.481	19,137
2023-05-09	71.100	71.800	70.100	70.700	69.113	34,116
2023-05-08	72.100	72.200	71.400	71.800	70.188	13,030
2023-05-05	71.200	72.400	71.000	71.900	70.286	14,949
2023-05-04	71.600	71.700	70.500	70.900	69.308	15,944
2023-05-03	74.600	74.700	71.800	72.000	70.384	13,680
2023-05-02	76.000	76.000	74.100	74.900	73.218	8,980
2023-04-28	76.800	76.900	75.300	76.700	72.095	16,552
2023-04-27	78.000	78.200	76.600	76.700	72.095	5,735
2023-04-26	77.800	78.600	77.300	78.000	73.317	7,799
2023-04-25	79.300	79.300	77.700	78.100	73.411	8,263
2023-04-24	78.800	80.100	78.800	79.700	74.915	10,331
2023-04-21	77.700	79.200	77.700	79.100	74.351	5,091
2023-04-20	79.400	79.400	77.600	78.500	73.787	5,403
2023-04-19	80.900	81.400	79.300	79.800	75.009	11,788
2023-04-18	80.600	81.200	80.200	81.200	76.325	5,432
2023-04-17	80.000	80.600	79.700	80.300	75.479	6,447
2023-04-14	78.900	80.100	78.500	79.800	75.009	9,056
2023-04-13	78.300	78.600	78.000	78.500	73.787	7,337
2023-04-12	78.000	78.800	77.900	78.200	73.505	5,880
2023-04-11	76.900	79.000	76.900	78.400	73.693	5,514
2023-04-06	77.000	78.000	76.900	77.400	72.753	5,011
2023-04-05	79.200	79.400	78.000	78.000	73.317	4,906

← NewerPage 15 of 22 · 1,279 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.