Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	66.900	68.850	66.650	68.450	64.340	12,847
2022-10-14	66.700	67.550	66.400	67.050	63.024	20,828
2022-10-13	66.000	66.700	65.000	66.050	62.084	14,572
2022-10-12	67.850	67.850	66.100	66.100	62.131	22,588
2022-10-11	66.650	67.400	66.150	67.350	63.306	11,242
2022-10-10	67.300	68.400	67.000	67.000	62.977	12,552
2022-10-07	68.700	68.850	67.800	67.800	63.729	9,942
2022-10-06	68.000	68.650	67.600	68.500	64.387	11,354
2022-10-05	70.350	70.350	66.500	67.350	63.306	19,746
2022-10-04	69.350	70.150	68.500	70.050	65.844	22,719
2022-10-03	68.500	68.750	66.200	68.500	64.387	16,566
2022-09-30	66.550	68.350	65.550	68.100	63.551	30,948
2022-09-29	69.400	69.600	66.450	66.700	62.244	20,457
2022-09-28	71.000	71.000	68.300	69.600	64.951	24,835
2022-09-27	70.750	71.650	70.750	71.000	66.257	35,763
2022-09-26	70.100	71.550	70.100	70.700	65.977	14,272
2022-09-23	71.450	71.450	69.500	70.350	65.650	13,895
2022-09-22	71.800	72.250	71.450	71.750	66.957	8,125
2022-09-21	72.700	72.700	71.300	72.050	67.237	8,885
2022-09-20	72.150	73.700	71.850	72.000	67.190	47,554
2022-09-19	71.100	72.250	70.400	72.000	67.190	12,531
2022-09-16	71.700	71.800	69.550	70.950	66.210	349,075
2022-09-15	70.600	71.500	70.550	71.150	66.397	16,384
2022-09-14	71.500	71.650	70.150	70.550	65.837	18,933
2022-09-13	71.550	72.250	71.500	71.750	66.957	12,388
2022-09-12	72.500	73.400	71.300	71.900	67.097	16,023
2022-09-09	71.000	72.250	71.000	72.050	67.237	19,945
2022-09-08	71.500	71.500	70.150	70.950	66.210	8,888
2022-09-07	69.600	71.150	69.050	70.950	66.210	14,821
2022-09-06	70.300	71.250	69.200	69.500	64.857	24,803
2022-09-05	69.100	70.650	69.000	70.200	65.510	17,813
2022-09-02	71.100	71.750	70.800	71.600	66.817	14,569
2022-09-01	70.500	71.000	69.900	70.450	65.744	15,806
2022-08-31	69.500	70.500	69.400	70.300	65.604	12,175
2022-08-30	69.700	70.250	69.150	69.400	64.764	11,275
2022-08-29	67.950	69.750	67.900	69.400	64.764	18,322
2022-08-26	69.650	69.950	67.950	68.000	63.457	9,872
2022-08-25	69.400	69.900	68.900	69.900	65.231	16,832
2022-08-24	68.000	69.600	67.850	69.250	64.624	16,436
2022-08-23	68.300	69.000	67.400	67.650	63.131	16,265
2022-08-22	69.700	70.150	68.500	68.500	63.924	15,062
2022-08-19	69.750	70.300	68.400	69.850	65.184	19,961
2022-08-18	68.550	70.700	68.550	70.100	65.417	20,390
2022-08-17	70.150	70.450	67.950	68.250	63.691	21,214
2022-08-16	70.600	70.600	69.700	70.250	65.557	24,809
2022-08-15	70.800	70.800	69.700	69.750	65.091	10,258
2022-08-12	70.100	70.700	69.800	70.400	65.697	21,431
2022-08-11	69.850	70.300	69.650	70.250	65.557	11,744
2022-08-10	68.950	69.750	68.150	69.650	64.997	13,380
2022-08-09	68.800	69.400	68.350	68.750	64.157	13,474
2022-08-08	67.650	68.700	66.800	68.600	64.017	10,820
2022-08-05	67.250	68.500	66.700	67.100	62.618	14,946
2022-08-04	69.950	70.200	67.150	67.600	63.084	15,717
2022-08-03	69.450	69.800	67.500	69.800	65.137	15,388
2022-08-02	69.350	69.450	68.750	69.450	64.811	9,878
2022-08-01	68.750	70.000	68.450	69.200	64.577	22,051
2022-07-29	68.350	68.550	67.800	68.550	63.971	10,413
2022-07-28	68.500	68.500	67.850	67.850	63.317	9,321
2022-07-27	68.150	68.450	66.900	68.050	63.504	20,987
2022-07-26	67.200	68.050	66.800	67.700	63.177	8,945

← NewerPage 18 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.