HELLA GmbH & Co. KGaA (HLE.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 85.80 | 85.80 | 85.00 | 85.00 | 85.00 | 9,128 |
| Jun 25, 2024 | 85.00 | 85.90 | 85.00 | 85.70 | 85.70 | 5,948 |
| Jun 24, 2024 | 85.20 | 85.60 | 84.60 | 85.60 | 85.60 | 5,549 |
| Jun 21, 2024 | 84.20 | 85.00 | 84.00 | 84.80 | 84.80 | 33,943 |
| Jun 20, 2024 | 84.70 | 85.20 | 84.00 | 85.00 | 85.00 | 3,793 |
| Jun 19, 2024 | 84.30 | 84.70 | 84.00 | 84.60 | 84.60 | - |
| Jun 18, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Jun 17, 2024 | 84.10 | 84.80 | 84.00 | 84.50 | 84.50 | 8,205 |
| Jun 14, 2024 | 84.20 | 84.40 | 84.00 | 84.00 | 84.00 | 12,428 |
| Jun 13, 2024 | 84.60 | 84.60 | 83.60 | 83.80 | 83.80 | 8,395 |
| Jun 12, 2024 | 84.20 | 85.20 | 84.00 | 85.10 | 85.10 | 8,644 |
| Jun 11, 2024 | 84.00 | 84.70 | 83.70 | 84.00 | 84.00 | 9,356 |
| Jun 10, 2024 | 84.80 | 84.90 | 84.00 | 84.80 | 84.80 | 14,298 |
| Jun 07, 2024 | 85.30 | 85.30 | 84.10 | 84.30 | 84.30 | 9,776 |
| Jun 06, 2024 | 84.00 | 84.50 | 83.80 | 84.50 | 84.50 | 6,933 |
| Jun 05, 2024 | 84.30 | 84.70 | 83.80 | 83.80 | 83.80 | 4,900 |
| Jun 04, 2024 | 83.20 | 84.40 | 83.20 | 84.00 | 84.00 | 11,451 |
| Jun 03, 2024 | 85.40 | 85.40 | 84.50 | 84.90 | 84.90 | 3,476 |
| May 31, 2024 | 84.40 | 85.00 | 84.10 | 85.00 | 85.00 | 10,824 |
| May 30, 2024 | 83.70 | 84.40 | 83.00 | 84.40 | 84.40 | 8,256 |
| May 29, 2024 | 84.40 | 84.40 | 82.90 | 82.90 | 82.90 | 4,579 |
| May 28, 2024 | 83.00 | 83.60 | 82.80 | 83.60 | 83.60 | 7,137 |
| May 27, 2024 | 84.00 | 84.00 | 82.60 | 83.30 | 83.30 | 3,998 |
| May 24, 2024 | 83.50 | 83.50 | 82.70 | 83.10 | 83.10 | 2,834 |
| May 23, 2024 | 84.30 | 84.30 | 82.70 | 83.50 | 83.50 | 10,613 |
| May 22, 2024 | 83.00 | 83.70 | 82.90 | 83.50 | 83.50 | 6,533 |
| May 21, 2024 | 85.40 | 85.40 | 83.50 | 83.50 | 83.50 | 4,575 |
| May 20, 2024 | 84.50 | 85.20 | 84.10 | 85.20 | 85.20 | 7,813 |
| May 17, 2024 | 84.40 | 86.50 | 84.40 | 85.20 | 85.20 | 7,934 |
| May 16, 2024 | 83.30 | 84.70 | 83.30 | 84.70 | 84.70 | 9,215 |
| May 15, 2024 | 84.00 | 84.00 | 83.40 | 83.50 | 83.50 | 6,952 |
| May 14, 2024 | 83.50 | 83.70 | 83.30 | 83.50 | 83.50 | 5,636 |
| May 13, 2024 | 83.20 | 84.00 | 83.10 | 83.90 | 83.90 | 5,196 |
| May 10, 2024 | 83.40 | 83.70 | 82.50 | 82.90 | 82.90 | 10,444 |
| May 09, 2024 | 82.70 | 83.60 | 82.60 | 83.50 | 83.50 | 7,326 |
| May 08, 2024 | 84.10 | 84.20 | 82.50 | 82.50 | 82.50 | 9,899 |
| May 07, 2024 | 83.90 | 84.20 | 83.10 | 84.20 | 84.20 | 7,790 |
| May 06, 2024 | 83.40 | 83.90 | 82.70 | 83.50 | 83.50 | 5,801 |
| May 03, 2024 | 83.10 | 83.50 | 83.00 | 83.40 | 83.40 | 10,100 |
| May 02, 2024 | 81.80 | 83.50 | 81.80 | 82.80 | 82.80 | 14,574 |
| Apr 30, 2024 | 82.30 | 82.90 | 82.20 | 82.20 | 82.20 | 7,305 |
| Apr 29, 2024 | 82.20 | 83.20 | 82.10 | 83.00 | 83.00 | 34,575 |
| Apr 29, 2024 | 0.71 Dividend | |||||
| Apr 26, 2024 | 82.90 | 83.40 | 82.20 | 82.80 | 82.09 | 11,477 |
| Apr 25, 2024 | 83.20 | 83.40 | 82.00 | 82.60 | 81.89 | 18,643 |
| Apr 24, 2024 | 83.30 | 83.60 | 82.60 | 83.50 | 82.78 | 8,788 |
| Apr 23, 2024 | 83.40 | 83.50 | 83.00 | 83.30 | 82.59 | 7,703 |
| Apr 22, 2024 | 82.80 | 83.20 | 82.60 | 83.00 | 82.29 | 7,267 |
| Apr 19, 2024 | 82.50 | 83.20 | 81.90 | 82.70 | 81.99 | 16,930 |
| Apr 18, 2024 | 81.60 | 83.80 | 81.60 | 83.10 | 82.39 | 19,350 |
| Apr 17, 2024 | 81.10 | 82.30 | 81.10 | 81.40 | 80.70 | 24,731 |
| Apr 16, 2024 | 80.60 | 82.20 | 80.40 | 81.80 | 81.10 | 27,665 |
| Apr 15, 2024 | 83.30 | 83.30 | 81.40 | 81.40 | 80.70 | 13,786 |
| Apr 12, 2024 | 85.80 | 85.80 | 83.80 | 83.80 | 83.08 | 13,582 |
| Apr 11, 2024 | 84.80 | 85.30 | 84.50 | 85.00 | 84.27 | 7,140 |
| Apr 10, 2024 | 85.20 | 85.60 | 84.80 | 85.20 | 84.47 | 9,137 |
| Apr 09, 2024 | 84.30 | 85.00 | 84.20 | 84.90 | 84.17 | 8,106 |
| Apr 08, 2024 | 83.40 | 85.30 | 83.40 | 84.90 | 84.17 | 6,226 |
| Apr 05, 2024 | 83.80 | 83.90 | 83.10 | 83.50 | 82.78 | 11,763 |
| Apr 04, 2024 | 84.30 | 84.80 | 84.10 | 84.50 | 83.78 | 8,395 |
| Apr 03, 2024 | 84.40 | 84.60 | 84.10 | 84.50 | 83.78 | 5,338 |
| Apr 02, 2024 | 84.50 | 85.00 | 83.10 | 84.60 | 83.87 | 22,087 |
| Mar 28, 2024 | 85.50 | 85.50 | 85.00 | 85.20 | 84.47 | 14,231 |
| Mar 27, 2024 | 86.00 | 86.00 | 85.00 | 85.60 | 84.87 | 20,493 |
| Mar 26, 2024 | 85.10 | 85.80 | 84.60 | 85.70 | 84.97 | 13,515 |
| Mar 25, 2024 | 85.80 | 85.80 | 84.50 | 84.90 | 84.17 | 7,100 |
| Mar 22, 2024 | 85.20 | 86.00 | 85.00 | 85.50 | 84.77 | 26,377 |
| Mar 21, 2024 | 85.90 | 85.90 | 84.80 | 85.00 | 84.27 | 28,675 |
| Mar 20, 2024 | 86.80 | 86.80 | 85.40 | 86.00 | 85.26 | 38,722 |
| Mar 19, 2024 | 86.90 | 87.00 | 86.10 | 86.50 | 85.76 | 33,066 |
| Mar 18, 2024 | 83.60 | 92.70 | 83.40 | 86.40 | 85.66 | 135,703 |
| Mar 15, 2024 | 81.00 | 83.60 | 80.90 | 83.60 | 82.88 | 603,505 |
| Mar 14, 2024 | 80.60 | 82.50 | 80.60 | 81.10 | 80.40 | 47,540 |
| Mar 13, 2024 | 81.20 | 81.50 | 81.00 | 81.00 | 80.31 | 18,759 |
| Mar 12, 2024 | 81.30 | 81.60 | 81.10 | 81.30 | 80.60 | 28,743 |
| Mar 11, 2024 | 80.50 | 82.20 | 80.50 | 81.30 | 80.60 | 28,437 |
| Mar 08, 2024 | 81.30 | 81.90 | 81.00 | 81.00 | 80.31 | 28,176 |
| Mar 07, 2024 | 81.30 | 81.50 | 81.00 | 81.50 | 80.80 | 22,107 |
| Mar 06, 2024 | 81.40 | 81.80 | 81.00 | 81.00 | 80.31 | 17,712 |
| Mar 05, 2024 | 80.40 | 81.80 | 80.40 | 81.50 | 80.80 | 33,995 |
| Mar 04, 2024 | 81.50 | 82.10 | 81.10 | 81.10 | 80.40 | 28,700 |
| Mar 01, 2024 | 82.00 | 82.00 | 80.20 | 81.50 | 80.80 | 37,514 |
| Feb 29, 2024 | 81.00 | 81.90 | 81.00 | 81.70 | 81.00 | 20,808 |
| Feb 28, 2024 | 81.90 | 81.90 | 81.00 | 81.10 | 80.40 | 21,581 |
| Feb 27, 2024 | 81.20 | 82.00 | 81.10 | 81.60 | 80.90 | 20,501 |
| Feb 26, 2024 | 81.30 | 81.30 | 80.90 | 81.00 | 80.31 | 14,662 |
| Feb 23, 2024 | 81.00 | 81.50 | 81.00 | 81.20 | 80.50 | 26,792 |
| Feb 22, 2024 | 81.50 | 81.60 | 81.00 | 81.10 | 80.40 | 30,772 |
| Feb 21, 2024 | 80.90 | 82.20 | 80.80 | 81.00 | 80.31 | 50,628 |
| Feb 20, 2024 | 81.00 | 81.60 | 80.80 | 81.00 | 80.31 | 30,322 |
| Feb 19, 2024 | 80.50 | 82.00 | 80.50 | 80.80 | 80.11 | 29,731 |
| Feb 16, 2024 | 81.00 | 81.70 | 77.70 | 80.80 | 80.11 | 32,591 |
| Feb 15, 2024 | 81.90 | 81.90 | 81.00 | 81.00 | 80.31 | 14,991 |
| Feb 14, 2024 | 83.00 | 83.00 | 81.00 | 81.80 | 81.10 | 16,583 |
| Feb 13, 2024 | 82.50 | 83.20 | 82.10 | 82.20 | 81.50 | 13,542 |
| Feb 12, 2024 | 81.30 | 82.50 | 81.30 | 82.00 | 81.30 | 15,674 |
| Feb 09, 2024 | 81.60 | 82.50 | 81.60 | 81.90 | 81.20 | 8,095 |
| Feb 08, 2024 | 81.20 | 82.10 | 80.70 | 81.40 | 80.70 | 8,397 |
| Feb 07, 2024 | 81.60 | 82.10 | 81.10 | 81.10 | 80.40 | 6,338 |
| Feb 06, 2024 | 80.10 | 82.40 | 80.10 | 81.90 | 81.20 | 10,589 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.