Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	67.350	69.300	67.350	68.350	63.784	15,104
2022-07-22	67.700	68.900	67.250	68.400	63.831	13,143
2022-07-21	68.550	68.650	67.400	67.950	63.411	13,186
2022-07-20	68.800	69.150	67.650	68.400	63.831	12,264
2022-07-19	66.550	68.800	66.550	68.450	63.877	18,281
2022-07-18	65.850	66.850	65.450	66.700	62.244	11,098
2022-07-15	64.550	65.650	64.450	65.450	61.078	25,241
2022-07-14	65.150	65.350	63.650	64.150	59.865	16,866
2022-07-13	66.150	66.250	64.800	65.550	61.171	32,273
2022-07-12	65.800	66.350	65.350	66.100	61.684	13,190
2022-07-11	66.650	67.350	65.600	65.700	61.311	11,231
2022-07-08	65.450	67.300	65.250	67.150	62.664	31,229
2022-07-07	64.150	65.400	64.150	65.200	60.844	12,819
2022-07-06	63.900	65.150	63.750	64.100	59.818	27,811
2022-07-05	65.450	65.900	63.150	63.650	59.398	17,662
2022-07-04	65.000	65.900	64.650	65.100	60.751	8,472
2022-07-01	64.000	65.100	63.800	64.600	60.285	19,976
2022-06-30	64.250	64.600	62.750	64.350	60.051	25,755
2022-06-29	65.500	65.900	64.800	64.950	60.611	13,519
2022-06-28	65.700	66.000	64.900	65.750	61.358	24,040
2022-06-27	65.400	65.850	64.600	65.250	60.891	22,443
2022-06-24	65.350	65.450	64.200	64.650	60.331	21,880
2022-06-23	65.750	66.450	64.850	64.950	60.611	15,973
2022-06-22	66.700	66.800	65.100	65.650	61.264	16,843
2022-06-21	66.500	67.550	66.500	66.650	62.198	11,377
2022-06-20	65.400	66.450	64.750	66.250	61.824	27,409
2022-06-17	67.500	68.550	65.150	65.150	60.798	116,051
2022-06-16	69.000	69.000	66.350	66.550	62.104	16,652
2022-06-15	65.000	69.150	63.750	68.700	64.111	19,383
2022-06-14	68.950	68.950	67.350	67.550	63.038	17,208
2022-06-13	68.050	69.300	67.800	68.000	63.457	13,829
2022-06-10	69.500	70.550	68.700	69.150	64.531	17,547
2022-06-09	69.400	71.400	69.400	71.100	66.350	42,173
2022-06-08	68.850	70.450	68.650	70.000	65.324	20,368
2022-06-07	68.400	69.200	67.750	68.850	64.251	21,111
2022-06-06	67.950	68.650	67.200	68.550	63.971	16,097
2022-06-03	68.000	68.350	67.500	67.950	63.411	20,642
2022-06-02	67.100	68.450	66.900	67.900	63.364	29,494
2022-06-01	67.000	67.800	66.800	67.550	63.038	29,087
2022-05-31	67.000	67.350	66.550	67.050	62.571	29,948
2022-05-30	66.250	67.100	65.500	67.000	62.524	34,570
2022-05-27	64.550	66.450	64.550	66.100	61.684	32,467
2022-05-26	63.800	65.900	63.800	65.900	61.498	33,955
2022-05-25	63.450	65.250	63.450	64.550	60.238	33,172
2022-05-24	63.450	65.200	63.450	64.150	59.865	22,746
2022-05-23	65.200	65.400	63.800	64.800	60.471	27,151
2022-05-20	63.650	65.150	63.650	64.100	59.818	32,007
2022-05-19	63.650	64.500	62.600	64.100	59.818	24,214
2022-05-18	64.600	65.350	64.250	65.300	60.938	49,294
2022-05-17	65.000	65.500	64.150	65.000	60.658	31,172
2022-05-16	63.300	65.450	63.300	64.750	60.425	69,022
2022-05-13	61.900	64.200	61.850	64.200	59.911	34,374
2022-05-12	60.000	62.400	60.000	62.300	58.138	24,322
2022-05-11	60.550	62.150	60.550	61.800	57.672	23,690
2022-05-10	60.050	61.500	60.050	60.300	56.272	24,139
2022-05-09	62.000	62.000	60.400	60.400	56.365	21,867
2022-05-06	60.550	61.900	60.550	61.700	57.578	35,216
2022-05-05	62.000	62.800	61.200	61.200	57.112	30,775
2022-05-04	62.000	62.700	61.300	62.000	57.858	23,333
2022-05-03	60.000	61.900	59.950	61.800	57.672	71,405

← NewerPage 19 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.