Hella KGaA Hueck & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	86.200	86.300	85.500	86.200	85.933	12,121
2025-05-20	85.600	86.800	85.600	86.400	86.132	7,942
2025-05-19	85.000	86.000	85.000	86.000	85.734	4,893
2025-05-16	87.100	87.200	86.300	86.900	85.684	9,518
2025-05-15	87.600	87.600	85.900	86.600	85.388	20,560
2025-05-14	87.400	87.700	86.300	86.800	85.585	19,142
2025-05-13	87.200	88.100	86.300	88.000	86.768	17,222
2025-05-12	87.300	88.300	86.500	87.200	85.980	12,070
2025-05-09	87.300	87.900	86.400	87.700	86.473	23,844
2025-05-08	87.100	87.500	86.500	87.000	85.782	6,483
2025-05-07	87.900	87.900	86.800	87.600	86.374	14,004
2025-05-06	88.700	88.700	86.200	87.300	86.078	30,300
2025-05-05	89.500	89.700	87.900	88.100	86.867	18,844
2025-05-02	89.000	89.200	87.700	89.200	87.952	37,324
2025-04-30	87.500	88.400	87.300	88.400	87.163	14,009
2025-04-29	87.700	88.100	87.700	87.800	86.571	15,431
2025-04-28	88.500	89.000	87.500	87.900	86.670	13,996
2025-04-25	87.700	89.100	87.700	89.100	87.853	21,076
2025-04-24	88.300	88.400	87.800	88.300	87.064	17,105
2025-04-23	89.900	90.000	88.500	88.900	87.656	14,750
2025-04-22	88.700	89.300	88.400	88.800	87.557	15,805
2025-04-17	88.900	88.900	88.000	88.500	87.261	6,145
2025-04-16	88.400	89.200	87.600	89.100	87.853	16,511
2025-04-15	87.000	89.100	87.000	89.100	87.853	12,280
2025-04-14	86.400	87.500	85.200	87.100	85.881	23,180
2025-04-11	85.500	86.100	84.200	85.000	83.810	30,654
2025-04-10	84.000	87.000	84.000	84.700	83.515	15,830
2025-04-09	84.100	84.600	83.000	84.200	83.022	27,744
2025-04-08	83.000	85.500	83.000	85.200	84.008	26,965
2025-04-07	81.900	87.200	80.400	83.800	82.627	38,063
2025-04-04	85.500	87.200	85.400	86.000	84.796	56,472
2025-04-03	84.800	87.300	84.800	85.700	84.501	39,507
2025-04-02	87.400	87.400	86.000	87.000	85.782	14,903
2025-04-01	87.500	87.900	86.700	87.700	86.473	11,446
2025-03-31	85.400	87.600	85.400	87.100	85.881	47,379
2025-03-28	87.000	87.000	85.100	86.300	85.092	44,882
2025-03-27	87.500	87.700	86.600	87.200	85.980	16,402
2025-03-26	87.400	89.100	87.000	88.100	86.867	18,504
2025-03-25	87.000	88.500	86.600	88.100	86.867	21,981
2025-03-24	87.500	87.800	86.400	87.000	85.782	13,854
2025-03-21	86.300	87.900	84.800	87.400	86.177	74,016
2025-03-20	89.000	89.000	86.200	87.200	85.980	15,861
2025-03-19	89.900	90.600	86.900	88.500	87.261	30,383
2025-03-18	90.700	94.400	89.200	90.900	89.628	68,426
2025-03-17	92.100	92.100	91.100	91.600	90.318	15,719
2025-03-14	88.200	92.000	87.700	91.500	90.219	41,535
2025-03-13	89.100	90.000	87.700	89.000	87.754	29,841
2025-03-12	88.900	89.700	88.800	89.100	87.853	25,894
2025-03-11	92.900	92.900	89.000	89.000	87.754	37,178
2025-03-10	92.300	92.400	90.200	92.200	90.910	16,826
2025-03-07	92.700	92.700	90.800	91.600	90.318	20,831
2025-03-06	92.700	92.700	91.600	92.000	90.712	73,215
2025-03-05	90.400	92.800	90.400	92.000	90.712	113,549
2025-03-04	90.900	90.900	88.300	88.900	87.656	14,895
2025-03-03	89.300	92.900	89.000	91.600	90.318	55,282
2025-02-28	90.200	90.200	88.600	89.000	87.754	14,368
2025-02-27	90.800	92.800	90.100	90.800	89.529	38,317
2025-02-26	90.200	91.500	90.200	91.500	90.219	29,850
2025-02-25	91.500	91.500	89.800	90.000	88.740	24,550
2025-02-24	89.200	92.600	89.200	90.800	89.529	22,356

← NewerPage 7 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.