Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	80.800	81.600	80.700	81.100	80.849	26,389
2025-11-04	80.700	81.300	78.800	80.200	79.952	45,376
2025-11-03	81.100	81.800	80.800	80.800	80.550	7,589
2025-10-31	81.900	81.900	80.700	80.700	80.450	7,465
2025-10-30	82.500	82.500	81.600	81.600	81.347	7,692
2025-10-29	82.500	82.800	81.600	81.800	81.547	11,470
2025-10-28	81.000	82.400	80.800	82.400	82.145	28,298
2025-10-27	82.300	82.300	80.800	81.000	80.749	26,954
2025-10-24	81.900	82.300	81.000	82.300	82.045	13,044
2025-10-23	80.400	81.700	80.400	81.600	81.347	27,894
2025-10-22	81.400	81.900	80.000	80.000	79.752	20,546
2025-10-21	83.500	83.600	82.000	82.000	81.746	14,781
2025-10-20	82.100	83.400	81.900	83.400	83.142	10,353
2025-10-17	81.800	82.000	80.900	82.000	81.746	5,933
2025-10-16	81.600	82.400	81.500	82.100	81.846	5,276
2025-10-15	81.300	81.500	80.800	81.500	81.248	4,923
2025-10-14	81.100	81.400	80.600	80.700	80.450	22,407
2025-10-13	81.700	82.100	80.800	81.400	81.148	3,874
2025-10-10	82.300	82.900	81.400	81.400	81.148	4,758
2025-10-09	82.200	82.600	81.900	82.300	82.045	7,079
2025-10-08	82.000	82.900	81.300	82.000	81.746	7,261
2025-10-07	83.100	83.100	82.200	82.300	82.045	5,482
2025-10-06	83.100	83.100	82.100	82.600	82.344	4,435
2025-10-03	82.700	83.200	82.400	82.600	82.344	11,015
2025-10-02	81.700	83.500	81.700	82.400	82.145	8,058
2025-10-01	81.700	81.700	81.100	81.700	81.447	5,944
2025-09-30	81.000	81.200	80.700	81.200	80.948	4,854
2025-09-29	81.600	81.600	80.900	80.900	80.649	5,439
2025-09-26	81.000	81.200	80.800	81.200	80.948	6,459
2025-09-25	81.900	81.900	80.900	81.100	80.849	4,763
2025-09-24	81.700	81.700	80.800	81.400	81.148	5,002
2025-09-23	81.200	81.800	80.900	81.700	81.447	8,019
2025-09-22	83.100	83.100	80.700	80.700	80.450	15,016
2025-09-19	80.000	83.300	80.000	83.300	83.042	54,608
2025-09-18	78.600	80.200	77.700	80.000	79.752	17,909
2025-09-17	79.300	79.300	78.100	78.500	78.257	16,335
2025-09-16	81.100	81.100	79.200	79.200	78.955	13,284
2025-09-15	81.500	81.900	81.000	81.300	81.048	3,961
2025-09-12	81.700	81.800	81.000	81.000	80.749	8,828
2025-09-11	82.300	82.600	81.300	81.900	81.646	11,938
2025-09-10	81.100	82.100	81.100	81.900	81.646	7,300
2025-09-09	81.900	82.600	81.300	81.700	81.447	11,245
2025-09-08	82.800	83.500	81.500	82.000	81.746	7,084
2025-09-05	81.000	82.200	81.000	82.000	81.746	12,713
2025-09-04	80.400	81.500	80.400	81.000	80.749	8,676
2025-09-03	81.600	82.200	80.900	80.900	80.649	6,033
2025-09-02	82.900	82.900	81.200	81.200	80.948	5,995
2025-09-01	84.200	84.400	83.100	83.300	83.042	4,456
2025-08-29	83.400	83.900	82.700	83.500	83.241	8,607
2025-08-28	85.100	85.100	83.400	83.600	83.341	11,290
2025-08-27	86.800	87.400	84.400	84.600	84.338	4,850
2025-08-26	87.800	87.900	87.500	87.500	87.229	4,726
2025-08-25	88.700	88.700	87.800	88.000	87.727	6,075
2025-08-22	87.900	88.100	87.700	88.000	87.727	6,117
2025-08-21	87.700	88.000	87.700	88.000	87.727	4,623
2025-08-20	87.400	88.000	87.400	88.000	87.727	7,054
2025-08-19	87.800	88.100	87.800	88.000	87.727	10,938
2025-08-18	88.000	88.000	87.400	87.800	87.528	4,231
2025-08-15	88.800	88.800	87.500	88.000	87.727	6,272
2025-08-14	88.500	88.500	87.800	88.000	87.727	18,385

← NewerPage 5 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.