Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	70.900	71.800	70.900	71.000	71.000	2,876
2026-07-24	70.900	72.100	70.900	71.300	71.300	8,210
2026-07-23	72.000	72.200	71.300	71.300	71.300	1,871
2026-07-22	71.800	72.500	71.800	72.200	72.200	2,334
2026-07-21	71.800	72.100	71.500	71.600	71.600	2,171
2026-07-20	71.500	72.600	71.500	71.900	71.900	5,138
2026-07-17	72.000	72.500	71.300	71.700	71.700	5,020
2026-07-16	71.300	72.200	71.200	71.900	71.900	2,578
2026-07-15	70.600	71.200	70.000	70.900	70.900	4,615
2026-07-14	71.600	71.600	70.000	70.000	70.000	3,252
2026-07-13	70.600	71.600	70.500	71.100	71.100	3,233
2026-07-10	72.200	72.300	71.200	71.200	71.200	11,465
2026-07-09	70.300	72.200	70.100	72.200	72.200	5,348
2026-07-08	70.800	71.400	69.700	70.200	70.200	7,163
2026-07-07	73.000	73.000	71.300	71.300	71.300	7,967
2026-07-06	73.400	73.400	72.000	72.300	72.300	5,479
2026-07-03	73.000	73.500	73.000	73.200	73.200	21,147
2026-07-02	72.800	73.300	72.800	73.000	73.000	9,576
2026-07-01	71.400	73.600	71.400	72.900	72.900	7,381
2026-06-30	70.500	71.900	70.400	71.400	71.400	6,251
2026-06-29	70.500	71.200	70.400	70.700	70.700	6,405
2026-06-26	71.500	71.500	70.700	71.000	71.000	3,670
2026-06-25	71.100	72.000	71.100	71.300	71.300	5,750
2026-06-24	71.400	71.900	70.400	71.000	71.000	9,483
2026-06-23	72.300	72.500	71.200	71.800	71.800	6,619
2026-06-22	71.200	72.300	71.000	72.200	72.200	6,882
2026-06-19	70.600	72.500	70.500	71.100	71.100	24,131
2026-06-18	71.200	71.200	70.400	71.000	71.000	8,299
2026-06-17	71.900	71.900	71.000	71.100	71.100	2,824
2026-06-16	72.300	72.300	71.600	71.800	71.800	6,000
2026-06-15	73.900	73.900	71.700	71.700	71.700	6,487
2026-06-12	71.100	72.100	70.500	71.400	71.400	5,384
2026-06-11	70.000	71.000	69.900	70.500	70.500	2,829
2026-06-10	70.300	70.800	69.800	70.200	70.200	8,618
2026-06-09	71.300	71.800	70.300	70.300	70.300	3,925
2026-06-08	72.200	72.200	70.900	71.300	71.300	3,168
2026-06-05	73.300	73.300	72.200	72.200	72.200	3,866
2026-06-04	73.600	73.700	73.000	73.400	73.400	14,048
2026-06-03	73.300	74.000	72.900	73.200	73.200	8,878
2026-06-02	73.100	73.400	72.400	73.400	73.400	5,806
2026-06-01	73.200	73.200	71.900	72.200	72.200	4,245
2026-05-29	72.900	73.100	72.000	72.700	72.700	6,954
2026-05-28	73.200	73.200	72.500	72.600	72.600	3,996
2026-05-27	71.800	75.000	71.800	73.600	73.600	12,251
2026-05-26	72.400	72.600	71.900	72.600	72.600	8,502
2026-05-25	71.100	72.800	71.100	72.400	72.400	3,360
2026-05-22	70.800	72.000	70.700	71.400	71.400	13,108
2026-05-21	71.000	71.300	70.300	71.300	71.300	6,402
2026-05-20	71.300	71.800	70.700	70.900	70.900	5,687
2026-05-19	71.100	72.300	71.000	71.400	71.400	7,536
2026-05-18	70.200	71.500	70.100	71.500	71.500	6,785
2026-05-15	72.000	72.000	70.300	70.800	70.800	5,789
2026-05-14	72.600	72.600	71.300	71.400	71.400	4,695
2026-05-13	70.600	72.300	70.600	71.600	71.600	10,153
2026-05-12	70.900	72.600	70.900	71.600	71.600	7,398
2026-05-11	70.600	71.200	70.600	71.200	71.200	8,916
2026-05-08	72.000	72.100	71.100	71.100	71.100	3,761
2026-05-07	72.400	73.100	72.100	72.100	72.100	7,601
2026-05-06	72.200	73.500	72.100	72.500	72.500	21,081
2026-05-05	70.700	72.100	70.600	71.800	71.800	10,196

← NewerPage 2 of 3 · 130 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.