Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	88.100	88.200	87.900	87.900	87.628	16,176
2025-08-12	87.600	88.400	87.200	88.400	88.126	4,717
2025-08-11	87.200	88.300	87.200	87.500	87.229	6,238
2025-08-08	88.000	88.100	87.700	88.000	87.727	10,191
2025-08-07	87.800	88.100	86.500	88.100	87.827	6,593
2025-08-06	86.300	87.500	86.300	87.000	86.730	10,310
2025-08-05	86.700	87.800	86.500	87.000	86.730	7,642
2025-08-04	86.000	86.900	86.000	86.400	86.132	9,949
2025-08-01	87.600	87.600	86.000	86.100	85.833	8,147
2025-07-31	86.800	87.900	86.800	87.000	86.730	6,414
2025-07-30	87.900	88.200	87.000	87.500	87.229	8,089
2025-07-29	87.300	88.100	87.300	88.100	87.827	9,358
2025-07-28	88.000	88.000	87.000	87.000	86.730	10,284
2025-07-25	88.300	88.300	84.700	87.300	87.030	9,809
2025-07-24	88.500	88.500	87.500	88.300	88.026	12,499
2025-07-23	87.600	87.900	87.300	87.800	87.528	7,797
2025-07-22	87.900	87.900	87.000	87.000	86.730	6,850
2025-07-21	87.700	88.400	87.500	88.000	87.727	8,404
2025-07-18	86.600	87.100	86.600	87.000	86.730	6,469
2025-07-17	86.300	86.900	86.100	86.800	86.531	8,805
2025-07-16	85.900	86.100	85.600	85.700	85.435	6,461
2025-07-15	87.700	87.700	86.000	86.200	85.933	13,908
2025-07-14	86.700	87.000	86.100	87.000	86.730	12,029
2025-07-11	87.900	87.900	86.700	86.700	86.431	7,071
2025-07-10	88.000	88.400	86.900	88.100	87.827	13,542
2025-07-09	88.100	89.100	87.400	88.000	87.727	52,318
2025-07-08	87.700	88.600	87.700	88.000	87.727	26,562
2025-07-07	87.100	87.600	86.800	87.600	87.329	5,595
2025-07-04	86.500	87.300	86.500	87.000	86.730	4,342
2025-07-03	87.100	87.400	86.500	86.800	86.531	7,252
2025-07-02	86.100	87.000	86.000	87.000	86.730	8,223
2025-07-01	86.500	86.500	85.000	86.200	85.933	8,216
2025-06-30	86.600	86.800	85.500	86.000	85.734	8,645
2025-06-27	83.200	86.100	82.900	86.100	85.833	10,159
2025-06-26	83.200	83.500	82.300	82.700	82.444	8,674
2025-06-25	83.100	83.400	82.600	82.900	82.643	6,432
2025-06-24	85.000	85.000	82.600	82.800	82.543	11,752
2025-06-23	82.000	82.700	81.700	82.600	82.344	8,343
2025-06-20	82.800	83.200	81.700	82.600	82.344	37,588
2025-06-19	83.000	83.000	82.100	82.200	81.945	6,897
2025-06-18	85.700	85.700	83.200	83.600	83.341	54,450
2025-06-17	86.900	87.200	86.000	86.200	85.933	9,562
2025-06-16	86.400	86.800	85.500	86.200	85.933	7,520
2025-06-13	86.700	87.000	84.900	85.600	85.335	26,114
2025-06-12	86.900	86.900	85.900	86.200	85.933	9,870
2025-06-11	86.900	87.400	86.500	87.300	87.030	10,436
2025-06-10	86.900	87.700	86.100	87.000	86.730	4,908
2025-06-09	87.000	87.300	86.300	87.000	86.730	4,956
2025-06-06	87.800	88.000	86.900	87.000	86.730	4,251
2025-06-05	88.100	88.400	87.500	87.900	87.628	6,908
2025-06-04	88.000	88.300	87.300	88.300	88.026	15,934
2025-06-03	87.600	87.600	86.300	87.600	87.329	8,105
2025-06-02	87.900	87.900	86.200	86.900	86.631	10,171
2025-05-30	87.400	87.600	86.800	87.200	86.930	8,799
2025-05-29	86.400	87.000	86.100	87.000	86.730	13,404
2025-05-28	85.200	85.800	84.700	85.800	85.534	9,786
2025-05-27	85.000	85.300	84.800	85.100	84.836	5,557
2025-05-26	85.200	85.200	84.700	85.000	84.737	1,378
2025-05-23	86.100	86.100	84.200	84.400	84.139	7,331
2025-05-22	86.000	86.100	85.100	85.500	85.235	7,291

← NewerPage 6 of 22 · 1,278 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.