Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	69.600	72.200	69.600	71.900	71.677	15,647
2026-04-29	69.200	70.800	69.200	70.100	69.883	14,047
2026-04-28	69.000	69.300	68.200	68.800	68.587	20,169
2026-04-27	67.900	68.900	67.900	68.500	68.288	9,594
2026-04-24	69.100	69.700	68.500	68.500	68.288	19,740
2026-04-23	69.700	69.800	69.000	69.600	69.384	13,970
2026-04-22	69.200	69.600	68.400	69.100	68.886	13,295
2026-04-21	69.600	70.500	69.300	69.500	69.285	4,880
2026-04-20	70.100	70.700	69.600	70.100	69.883	11,184
2026-04-17	70.500	71.500	69.700	70.800	70.581	14,271
2026-04-16	72.400	72.400	70.700	70.700	70.481	26,233
2026-04-15	72.200	73.400	72.000	72.100	71.877	9,770
2026-04-14	73.100	74.000	72.600	72.600	72.375	6,537
2026-04-13	73.300	73.800	72.500	72.700	72.475	6,658
2026-04-10	73.100	74.100	73.100	74.000	73.771	9,069
2026-04-09	74.200	74.200	72.600	72.700	72.475	16,491
2026-04-08	73.100	74.900	73.100	73.600	73.372	11,569
2026-04-07	73.300	74.100	72.800	72.800	72.574	13,169
2026-04-02	74.500	74.500	73.900	73.900	73.671	8,051
2026-04-01	75.800	75.800	74.100	75.000	74.768	11,141
2026-03-31	73.100	73.800	73.100	73.500	73.272	4,996
2026-03-30	73.200	73.400	72.800	73.200	72.973	10,694
2026-03-27	74.200	74.300	73.200	73.700	73.472	22,757
2026-03-26	73.400	74.600	72.800	74.200	73.970	15,553
2026-03-25	72.700	74.600	72.700	74.000	73.771	25,809
2026-03-24	73.600	73.700	72.600	73.400	73.173	15,735
2026-03-23	71.800	74.500	71.400	73.600	73.372	19,483
2026-03-20	73.700	74.400	73.100	73.100	72.874	53,767
2026-03-19	74.700	74.700	73.200	73.200	72.973	34,171
2026-03-18	74.200	75.600	74.200	74.800	74.568	11,159
2026-03-17	74.000	75.000	74.000	74.600	74.369	12,600
2026-03-16	74.500	74.700	74.000	74.300	74.070	17,921
2026-03-13	73.800	75.000	73.800	74.500	74.269	19,691
2026-03-12	74.800	75.400	74.400	74.400	74.170	30,580
2026-03-11	74.200	76.200	74.100	75.400	75.166	36,196
2026-03-10	75.800	76.000	74.300	74.800	74.568	36,661
2026-03-09	78.600	78.600	74.300	75.400	75.166	36,978
2026-03-06	77.100	77.600	75.500	76.400	76.163	55,522
2026-03-05	77.600	78.300	77.000	77.000	76.761	17,897
2026-03-04	77.000	78.700	76.300	77.800	77.559	17,169
2026-03-03	80.000	80.300	77.600	77.600	77.360	28,012
2026-03-02	80.000	81.600	79.300	79.300	79.054	14,605
2026-02-27	81.400	81.600	80.300	80.700	80.450	7,855
2026-02-26	81.800	82.300	81.600	81.900	81.646	12,200
2026-02-25	83.200	83.700	81.300	81.300	81.048	7,548
2026-02-24	82.500	84.200	82.500	83.300	83.042	5,598
2026-02-23	84.000	84.200	82.500	82.500	82.244	3,080
2026-02-20	83.900	84.500	83.600	83.600	83.341	4,680
2026-02-19	83.700	84.100	83.300	83.700	83.441	3,823
2026-02-18	83.700	84.000	83.400	83.700	83.441	5,021
2026-02-17	83.500	84.100	83.500	83.500	83.241	3,483
2026-02-16	84.500	84.500	83.500	83.600	83.341	7,717
2026-02-13	84.500	84.700	83.900	84.000	83.740	6,520
2026-02-12	84.600	85.300	83.800	84.300	84.039	6,995
2026-02-11	84.600	84.800	83.600	84.100	83.839	6,092
2026-02-10	84.000	84.700	83.700	84.600	84.338	5,057
2026-02-09	84.900	84.900	83.700	83.700	83.441	8,502
2026-02-06	83.900	84.300	83.300	84.300	84.039	4,988
2026-02-05	84.600	84.600	83.500	84.200	83.939	6,929
2026-02-04	83.100	85.000	83.100	84.900	84.637	18,190

← NewerPage 3 of 5 · 252 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.