Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	83.100	85.000	83.100	84.900	84.637	18,190
2026-02-03	82.600	82.800	82.100	82.800	82.543	6,633
2026-02-02	81.100	82.300	81.100	82.200	81.945	5,595
2026-01-30	82.000	82.200	81.600	81.600	81.347	9,359
2026-01-29	81.500	81.800	81.000	81.500	81.248	5,338
2026-01-28	80.300	81.300	80.300	80.900	80.649	19,008
2026-01-27	80.200	80.700	80.200	80.700	80.450	9,162
2026-01-26	80.300	81.000	80.300	80.600	80.350	6,211
2026-01-23	81.700	81.700	80.500	81.100	80.849	24,004
2026-01-22	79.800	81.400	79.800	80.900	80.649	12,258
2026-01-21	78.200	79.400	77.500	78.900	78.656	23,174
2026-01-20	77.800	78.600	77.500	77.600	77.360	19,488
2026-01-19	79.200	79.200	77.800	77.800	77.559	22,030
2026-01-16	80.200	80.500	79.700	79.900	79.652	11,857
2026-01-15	82.500	82.500	80.000	80.400	80.151	12,311
2026-01-14	83.100	83.200	81.900	81.900	81.646	13,223
2026-01-13	84.000	84.100	82.800	83.800	83.540	8,971
2026-01-12	83.800	83.900	83.000	83.900	83.640	6,370
2026-01-09	83.100	83.700	82.700	83.400	83.142	16,348
2026-01-08	82.800	83.000	82.400	83.000	82.743	6,171
2026-01-07	84.500	84.500	83.400	83.800	83.540	12,367
2026-01-06	83.500	84.300	83.300	84.100	83.839	7,118
2026-01-05	82.900	83.500	81.900	83.500	83.241	12,797
2026-01-02	83.300	83.300	81.700	83.200	82.942	6,914
2025-12-30	81.900	82.600	81.900	82.600	82.344	3,432
2025-12-29	80.800	82.500	80.800	82.500	82.244	4,675
2025-12-23	82.500	82.500	80.600	81.500	81.248	15,301
2025-12-22	82.700	82.700	81.600	81.800	81.547	6,043
2025-12-19	81.400	82.500	81.400	82.000	81.746	40,671
2025-12-18	81.600	82.200	81.300	81.800	81.547	38,077
2025-12-17	81.200	81.900	81.200	81.700	81.447	17,547
2025-12-16	81.700	82.000	81.200	81.900	81.646	20,805
2025-12-15	82.500	82.500	81.500	82.000	81.746	7,611
2025-12-12	81.900	82.300	81.300	81.700	81.447	3,993
2025-12-11	80.500	81.600	80.200	81.600	81.347	12,985
2025-12-10	80.100	80.600	80.000	80.000	79.752	9,111
2025-12-09	80.500	81.100	80.500	80.500	80.251	11,611
2025-12-08	80.800	81.500	79.800	80.300	80.051	12,233
2025-12-05	81.300	81.500	80.200	80.200	79.952	9,440
2025-12-04	80.800	81.100	80.500	81.100	80.849	6,924
2025-12-03	80.100	81.100	80.100	80.300	80.051	11,630
2025-12-02	81.400	81.500	80.400	80.700	80.450	6,194
2025-12-01	82.400	82.400	80.500	81.400	81.148	11,959
2025-11-28	81.000	82.000	80.500	82.000	81.746	9,946
2025-11-27	79.800	80.600	79.600	80.600	80.350	8,296
2025-11-26	80.400	81.100	79.900	80.400	80.151	9,808
2025-11-25	79.200	81.000	78.800	81.000	80.749	16,801
2025-11-24	78.900	79.800	78.900	79.400	79.154	41,113
2025-11-21	78.000	79.200	78.000	79.200	78.955	22,111
2025-11-20	80.200	80.200	78.000	78.600	78.357	18,256
2025-11-19	78.600	80.400	78.600	79.900	79.652	13,909
2025-11-18	79.200	80.400	78.300	78.900	78.656	27,440
2025-11-17	80.800	80.900	80.000	80.400	80.151	14,057
2025-11-14	80.600	81.100	80.400	80.800	80.550	20,484
2025-11-13	81.000	81.100	80.100	80.100	79.852	11,983
2025-11-12	80.200	81.200	80.200	80.800	80.550	15,915
2025-11-11	79.600	80.400	79.500	79.700	79.453	36,465
2025-11-10	82.200	82.200	79.800	79.800	79.553	15,578
2025-11-07	79.800	82.400	79.400	81.600	81.347	9,581
2025-11-06	80.800	81.400	80.300	80.300	80.051	5,617

← NewerPage 4 of 5 · 253 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.