Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	62.260	62.820	62.260	62.500	58.325	25,369
2022-02-02	62.040	62.820	62.040	62.240	58.082	34,189
2022-02-01	61.800	62.520	61.800	62.460	58.288	21,737
2022-01-31	63.400	63.920	62.160	62.160	58.008	95,895
2022-01-28	62.040	63.900	62.000	63.900	59.631	323,920
2022-01-27	62.000	62.120	61.980	62.100	57.952	30,948
2022-01-26	62.200	62.460	62.000	62.040	57.896	14,792
2022-01-25	62.520	62.620	62.000	62.000	57.858	62,035
2022-01-24	63.680	63.680	62.500	62.500	58.325	25,226
2022-01-21	63.180	63.600	62.860	63.400	59.165	56,049
2022-01-20	63.600	63.600	63.020	63.160	58.941	20,774
2022-01-19	63.140	63.740	63.000	63.680	59.426	16,551
2022-01-18	63.400	63.900	63.340	63.500	59.258	15,789
2022-01-17	64.440	64.560	63.700	64.040	59.762	26,084
2022-01-14	62.860	64.400	62.860	64.200	59.911	55,038
2022-01-13	62.060	63.160	62.060	63.160	58.941	20,940
2022-01-12	62.720	62.720	62.500	62.500	58.325	37,924
2022-01-11	62.280	62.840	61.960	62.500	58.325	984,581
2022-01-10	62.020	62.160	62.000	62.060	57.914	8,566
2022-01-07	62.040	62.300	61.940	62.000	57.858	21,531
2022-01-06	62.020	62.300	62.000	62.020	57.877	8,149
2022-01-05	62.400	62.580	62.000	62.000	57.858	42,474
2022-01-04	62.480	62.480	62.180	62.400	58.232	11,965
2022-01-03	62.140	62.380	61.780	62.280	58.120	17,639
2021-12-30	62.580	62.740	62.000	62.000	57.858	60,530
2021-12-29	62.280	62.580	62.200	62.480	58.306	10,929
2021-12-28	62.480	62.640	62.300	62.400	58.232	3,738
2021-12-27	62.380	62.700	62.380	62.500	58.325	11,572
2021-12-23	62.780	62.780	62.200	62.200	58.045	14,907
2021-12-22	62.000	62.800	62.000	62.340	58.176	18,964
2021-12-21	62.080	62.820	61.960	62.000	57.858	41,305
2021-12-20	62.000	62.620	61.940	62.080	57.933	34,768
2021-12-17	62.000	62.760	62.000	62.300	58.138	171,250
2021-12-16	63.000	63.000	61.960	61.980	57.840	50,915
2021-12-15	62.140	62.740	62.040	62.540	58.362	49,535
2021-12-14	63.380	63.380	61.920	62.040	57.896	50,097
2021-12-13	62.280	63.000	62.120	62.360	58.194	13,156
2021-12-10	62.220	62.760	62.000	62.100	57.952	13,258
2021-12-09	62.300	62.940	62.000	62.000	57.858	40,718
2021-12-08	62.020	62.840	62.020	62.300	58.138	19,972
2021-12-07	61.980	62.940	61.600	62.440	58.269	64,710
2021-12-06	63.160	63.160	61.960	62.140	57.989	44,575
2021-12-03	62.980	63.320	62.260	63.240	59.015	53,938
2021-12-02	62.020	62.540	61.860	62.200	58.045	36,267
2021-12-01	61.880	62.560	61.700	62.080	57.933	44,881
2021-11-30	60.220	62.120	60.220	61.600	57.485	149,799
2021-11-29	60.180	61.200	60.000	60.700	56.645	191,519
2021-11-26	59.940	60.260	59.940	60.000	55.992	108,786
2021-11-25	60.000	60.180	58.920	60.020	56.011	160,453
2021-11-24	61.140	61.140	60.340	60.340	56.309	121,654
2021-11-23	61.760	62.300	60.940	61.180	57.093	117,493
2021-11-22	61.900	62.380	61.900	62.040	57.896	58,399
2021-11-19	62.460	62.860	61.860	61.960	57.821	121,685
2021-11-18	63.000	63.460	62.460	62.500	58.325	56,217
2021-11-17	62.560	63.860	62.560	63.100	58.885	48,890
2021-11-16	62.420	63.980	62.120	63.100	58.885	98,833
2021-11-15	60.380	62.760	60.380	62.320	58.157	117,265
2021-11-12	60.180	60.480	60.000	60.340	56.309	23,879
2021-11-11	59.980	60.180	59.900	60.180	56.160	118,861
2021-11-10	60.040	60.440	59.900	60.040	56.029	823,922

← NewerPage 21 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.