Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	80.600	81.600	77.950	79.650	74.868	35,368
2023-01-09	80.900	81.950	80.600	81.300	76.419	29,440
2023-01-06	79.950	80.700	78.300	80.700	75.855	8,824
2023-01-05	80.500	80.700	79.700	79.900	75.103	23,421
2023-01-04	77.950	80.000	77.750	79.950	75.150	9,531
2023-01-03	76.700	78.250	76.700	77.950	73.270	7,422
2023-01-02	76.050	77.500	76.050	76.800	72.189	5,779
2022-12-30	76.050	76.050	75.450	76.050	71.484	3,890
2022-12-29	73.550	75.600	73.550	75.400	70.873	8,770
2022-12-28	75.150	75.400	73.550	74.350	69.886	7,154
2022-12-27	75.200	76.000	74.650	75.000	70.497	5,431
2022-12-23	73.200	74.950	73.200	74.950	70.450	13,848
2022-12-22	77.050	77.050	73.250	73.550	69.134	10,676
2022-12-21	78.000	78.000	76.800	77.300	72.659	12,171
2022-12-20	77.550	78.400	77.050	77.700	73.035	6,618
2022-12-19	76.650	78.400	76.650	78.250	73.552	5,450
2022-12-16	77.950	78.050	76.800	77.050	72.424	50,958
2022-12-15	79.900	80.000	77.700	78.050	73.364	12,611
2022-12-14	79.550	79.850	78.850	79.650	74.868	37,060
2022-12-13	78.900	80.750	78.900	79.750	74.962	14,713
2022-12-12	79.800	79.800	78.400	78.650	73.928	5,871
2022-12-09	79.900	80.350	79.500	80.100	75.291	11,965
2022-12-08	79.400	80.350	79.400	79.850	75.056	10,705
2022-12-07	79.550	80.100	79.450	79.550	74.774	5,946
2022-12-06	79.950	80.600	79.800	80.000	75.197	9,494
2022-12-05	80.400	80.600	79.650	80.250	75.432	7,897
2022-12-02	80.900	81.500	80.600	80.650	75.808	12,320
2022-12-01	81.000	81.250	80.000	80.900	76.043	14,420
2022-11-30	79.850	80.550	79.850	80.200	75.385	12,504
2022-11-29	80.100	80.300	79.450	80.050	75.244	5,959
2022-11-28	82.350	82.550	79.950	80.150	75.338	21,773
2022-11-25	81.600	82.100	81.100	82.100	77.171	6,460
2022-11-24	80.800	81.850	80.800	81.850	76.936	16,648
2022-11-23	80.750	80.900	79.750	80.900	76.043	11,861
2022-11-22	79.000	80.900	79.000	80.650	75.808	11,194
2022-11-21	79.850	80.050	79.100	79.550	74.774	16,230
2022-11-18	77.900	79.750	77.400	79.700	74.915	13,476
2022-11-17	79.450	80.400	76.900	77.750	73.082	23,890
2022-11-16	79.400	79.800	78.600	79.200	74.445	15,099
2022-11-15	79.100	80.000	78.200	79.600	74.821	16,224
2022-11-14	76.750	79.600	76.750	79.250	74.492	26,579
2022-11-11	74.900	77.400	74.650	76.750	72.142	16,257
2022-11-10	72.550	74.400	72.550	74.250	69.792	12,163
2022-11-09	75.450	76.000	72.400	73.050	68.664	14,346
2022-11-08	75.250	75.750	74.450	75.350	70.826	6,994
2022-11-07	75.000	76.300	75.000	75.100	70.591	8,463
2022-11-04	74.800	76.700	74.300	75.600	71.061	14,953
2022-11-03	80.350	80.350	75.000	75.000	70.497	26,967
2022-11-02	80.050	80.950	79.700	80.950	76.090	27,549
2022-11-01	79.150	80.350	78.700	79.900	75.103	11,400
2022-10-31	77.500	79.150	76.950	79.050	74.304	11,646
2022-10-28	75.800	77.000	75.300	76.750	72.142	9,978
2022-10-27	76.050	76.350	74.350	76.100	71.531	9,578
2022-10-26	74.350	75.300	73.800	75.250	70.732	13,814
2022-10-25	73.350	74.400	72.350	74.400	69.933	19,777
2022-10-24	71.900	73.500	71.800	72.850	68.476	11,920
2022-10-21	70.400	71.650	70.000	71.550	67.254	10,664
2022-10-20	71.300	71.300	70.200	70.800	66.549	10,471
2022-10-19	69.450	71.300	69.450	70.900	66.643	9,772
2022-10-18	68.800	70.150	68.800	69.450	65.280	13,581

← NewerPage 17 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.