Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	60.650	60.650	59.500	59.750	55.759	6,763
2022-04-29	58.000	60.800	57.950	60.050	56.039	32,550
2022-04-28	58.250	59.500	58.150	58.550	54.639	12,013
2022-04-27	58.200	59.050	57.550	58.400	54.499	28,354
2022-04-26	63.800	63.800	58.400	58.400	54.499	60,262
2022-04-25	59.550	59.700	58.450	59.250	55.292	28,840
2022-04-22	58.600	60.450	58.600	59.400	55.432	22,745
2022-04-21	59.650	60.850	59.550	60.050	56.039	45,395
2022-04-20	59.000	60.200	58.400	59.450	55.479	41,392
2022-04-19	59.000	59.000	57.650	58.300	54.405	28,536
2022-04-14	58.150	59.000	58.150	58.250	54.359	15,355
2022-04-13	59.450	59.450	57.950	58.650	54.732	24,109
2022-04-12	57.750	58.350	57.000	58.350	54.452	44,604
2022-04-11	57.700	58.300	57.700	58.300	54.405	37,177
2022-04-08	59.500	59.500	57.900	58.000	54.125	44,224
2022-04-07	57.650	58.950	55.100	58.950	55.012	139,420
2022-04-06	58.600	58.700	57.750	57.750	53.892	133,856
2022-04-05	58.400	59.300	57.600	58.150	54.265	74,416
2022-04-04	57.850	58.700	57.350	58.400	54.499	96,087
2022-04-01	58.400	58.550	57.950	58.200	54.312	77,004
2022-03-31	59.000	59.000	57.220	58.240	54.349	106,741
2022-03-30	58.720	59.200	57.660	58.500	54.592	79,501
2022-03-29	58.000	58.580	56.800	58.540	54.629	52,398
2022-03-28	55.880	56.360	55.360	56.200	52.446	27,918
2022-03-25	56.520	56.780	55.360	55.700	51.979	32,902
2022-03-24	55.440	57.780	54.980	57.040	53.230	31,575
2022-03-23	54.400	55.140	53.820	54.800	51.139	31,354
2022-03-22	55.100	55.100	54.520	54.720	51.065	13,647
2022-03-21	54.620	54.840	54.260	54.600	50.953	18,353
2022-03-18	55.520	55.520	53.700	54.360	50.729	341,673
2022-03-17	56.480	56.480	54.620	55.060	51.382	37,589
2022-03-16	54.680	56.320	54.680	55.180	51.494	33,774
2022-03-15	55.460	55.540	52.940	54.680	51.027	38,862
2022-03-14	53.800	56.020	53.800	55.860	52.128	70,254
2022-03-11	54.300	56.080	54.300	55.140	51.457	27,597
2022-03-10	55.820	56.200	54.380	55.100	51.419	50,739
2022-03-09	53.940	56.000	53.600	55.840	52.110	51,557
2022-03-08	52.260	53.280	51.820	52.960	49.422	69,764
2022-03-07	55.200	55.980	52.500	53.000	49.459	149,355
2022-03-04	61.780	61.840	58.200	58.980	55.040	472,024
2022-03-03	61.880	62.020	61.640	61.720	57.597	219,993
2022-03-02	61.880	62.000	61.600	61.780	57.653	359,187
2022-03-01	62.280	62.280	59.100	61.840	57.709	155,104
2022-02-28	62.080	62.440	61.960	62.020	57.877	37,084
2022-02-25	62.100	62.280	62.000	62.020	57.877	36,252
2022-02-24	61.980	62.300	61.960	62.020	57.877	30,992
2022-02-23	62.220	62.540	62.040	62.100	57.952	25,490
2022-02-22	62.000	63.220	61.940	62.340	58.176	24,852
2022-02-21	62.840	62.860	62.120	62.280	58.120	21,077
2022-02-18	62.680	63.640	62.680	63.080	58.866	33,036
2022-02-17	62.280	62.680	62.160	62.240	58.082	13,548
2022-02-16	62.480	62.480	62.020	62.020	57.877	18,003
2022-02-15	62.500	62.500	62.020	62.100	57.952	20,261
2022-02-14	62.380	62.380	62.000	62.000	57.858	20,601
2022-02-11	61.900	62.340	61.900	62.100	57.952	24,496
2022-02-10	62.280	62.280	62.000	62.000	57.858	43,122
2022-02-09	62.100	62.400	62.040	62.120	57.970	33,209
2022-02-08	62.220	62.540	62.060	62.200	58.045	19,453
2022-02-07	62.400	62.400	61.940	62.120	57.970	26,316
2022-02-04	62.540	62.540	62.020	62.140	57.989	36,850

← NewerPage 20 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.