Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	79.800	80.400	79.100	79.100	74.351	14,178
2023-04-03	81.200	81.200	78.000	79.400	74.633	14,547
2023-03-31	81.000	81.000	79.600	80.150	75.338	4,406
2023-03-30	79.050	80.450	79.050	79.900	75.103	10,340
2023-03-29	79.250	79.500	78.450	78.600	73.881	9,021
2023-03-28	78.700	79.050	78.400	78.600	73.881	8,437
2023-03-27	77.100	78.650	77.100	77.950	73.270	6,631
2023-03-24	77.250	77.250	75.550	76.200	71.625	7,644
2023-03-23	77.000	77.650	75.900	77.400	72.753	10,675
2023-03-22	76.800	77.250	76.200	76.950	72.330	10,004
2023-03-21	75.950	77.000	75.300	76.400	71.813	13,116
2023-03-20	75.150	76.250	74.400	75.500	70.967	21,878
2023-03-17	78.450	78.450	75.650	75.650	71.108	32,762
2023-03-16	78.800	79.100	76.700	77.900	73.223	30,571
2023-03-15	79.650	79.750	77.550	77.850	73.176	8,311
2023-03-14	78.700	80.300	78.150	79.800	75.009	6,850
2023-03-13	82.100	82.100	76.500	78.500	73.787	13,180
2023-03-10	81.000	81.700	80.450	81.700	76.795	5,330
2023-03-09	82.500	82.900	81.700	82.000	77.077	8,904
2023-03-08	82.100	82.650	81.800	82.550	77.594	9,098
2023-03-07	82.700	83.550	81.800	82.300	77.359	6,968
2023-03-06	82.100	82.800	81.850	82.700	77.735	13,268
2023-03-03	80.700	82.100	80.500	81.950	77.030	6,540
2023-03-02	80.150	80.950	79.750	80.950	76.090	7,659
2023-03-01	81.750	81.850	80.750	80.850	75.996	10,173
2023-02-28	80.450	81.450	80.450	80.950	76.090	6,818
2023-02-27	80.400	81.400	80.400	80.800	75.949	7,049
2023-02-24	81.000	81.150	79.950	80.300	75.479	28,265
2023-02-23	81.350	81.800	80.800	81.150	76.278	11,309
2023-02-22	81.850	81.850	80.750	81.200	76.325	8,683
2023-02-21	80.000	81.850	79.650	81.650	76.748	25,318
2023-02-20	79.450	79.950	78.600	78.750	74.022	11,692
2023-02-17	81.000	81.000	78.250	79.400	74.633	6,022
2023-02-16	79.800	81.150	79.750	80.300	75.479	25,649
2023-02-15	77.850	79.950	77.700	79.650	74.868	14,299
2023-02-14	77.300	77.800	76.750	77.700	73.035	8,683
2023-02-13	77.750	77.900	77.150	77.400	72.753	5,551
2023-02-10	79.150	79.300	77.100	77.450	72.800	11,118
2023-02-09	78.950	79.400	78.500	78.550	73.834	16,474
2023-02-08	78.750	79.150	77.900	78.550	73.834	10,058
2023-02-07	78.050	79.000	77.850	78.250	73.552	8,279
2023-02-06	79.000	79.350	77.850	78.150	73.458	8,401
2023-02-03	78.650	79.900	78.300	79.600	74.821	16,909
2023-02-02	77.850	79.550	77.800	79.100	74.351	10,495
2023-02-01	77.650	78.350	76.950	76.950	72.330	9,174
2023-01-31	76.300	77.250	75.550	77.250	72.612	8,758
2023-01-30	76.500	76.600	75.800	75.950	71.390	7,106
2023-01-27	75.450	77.450	74.950	76.650	72.048	13,516
2023-01-26	75.250	75.700	74.650	75.000	70.497	19,538
2023-01-25	74.550	75.150	74.350	74.750	70.262	11,426
2023-01-24	76.600	76.650	74.650	75.000	70.497	40,154
2023-01-23	76.650	76.650	75.850	76.500	71.907	6,011
2023-01-20	75.600	76.400	75.100	76.400	71.813	10,266
2023-01-19	78.600	78.600	75.250	75.250	70.732	11,014
2023-01-18	78.050	79.650	77.700	79.250	74.492	6,432
2023-01-17	77.750	79.300	77.600	78.600	73.881	6,794
2023-01-16	79.950	79.950	76.000	77.950	73.270	17,660
2023-01-13	80.850	81.300	79.550	80.150	75.338	17,860
2023-01-12	80.550	81.000	80.050	80.500	75.667	20,413
2023-01-11	79.150	80.550	79.100	79.850	75.056	9,146

← NewerPage 16 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.