HELLA GmbH & Co KGaA (HLE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 82.90 | 83.50 | 82.60 | 83.30 | 83.30 | 136 |
| May 02, 2024 | 82.10 | 83.40 | 82.00 | 82.80 | 82.80 | 25 |
| Apr 30, 2024 | 82.90 | 82.90 | 82.00 | 82.10 | 82.10 | - |
| Apr 29, 2024 | 82.10 | 83.10 | 82.10 | 82.90 | 82.90 | - |
| Apr 29, 2024 | 0.71 Dividend | |||||
| Apr 26, 2024 | 82.50 | 83.40 | 82.50 | 82.80 | 82.09 | - |
| Apr 25, 2024 | 83.30 | 83.30 | 81.90 | 82.20 | 81.50 | 550 |
| Apr 24, 2024 | 83.20 | 83.50 | 82.60 | 83.40 | 82.68 | 561 |
| Apr 23, 2024 | 83.20 | 83.40 | 83.00 | 83.30 | 82.59 | 223 |
| Apr 22, 2024 | 82.80 | 83.20 | 82.40 | 83.00 | 82.29 | 222 |
| Apr 19, 2024 | 82.60 | 83.10 | 82.00 | 82.60 | 81.89 | 200 |
| Apr 18, 2024 | 81.40 | 83.80 | 81.40 | 82.80 | 82.09 | 48 |
| Apr 17, 2024 | 81.50 | 82.30 | 81.20 | 81.30 | 80.60 | - |
| Apr 16, 2024 | 80.80 | 82.20 | 80.80 | 81.60 | 80.90 | 888 |
| Apr 15, 2024 | 83.70 | 83.70 | 81.00 | 81.00 | 80.31 | - |
| Apr 12, 2024 | 85.20 | 85.50 | 83.50 | 83.60 | 82.88 | 126 |
| Apr 11, 2024 | 85.10 | 85.20 | 84.40 | 85.10 | 84.37 | 205 |
| Apr 10, 2024 | 85.00 | 85.30 | 84.80 | 85.10 | 84.37 | - |
| Apr 09, 2024 | 84.60 | 85.00 | 84.30 | 84.90 | 84.17 | 5 |
| Apr 08, 2024 | 83.20 | 85.20 | 83.20 | 84.70 | 83.97 | 114 |
| Apr 05, 2024 | 83.70 | 83.80 | 83.30 | 83.40 | 82.68 | - |
| Apr 04, 2024 | 84.20 | 84.80 | 83.90 | 83.90 | 83.18 | - |
| Apr 03, 2024 | 84.50 | 84.70 | 84.20 | 84.40 | 83.68 | 158 |
| Apr 02, 2024 | 85.10 | 85.10 | 83.20 | 84.50 | 83.78 | 84 |
| Mar 28, 2024 | 85.50 | 85.50 | 85.00 | 85.10 | 84.37 | 262 |
| Mar 27, 2024 | 85.70 | 85.70 | 85.00 | 85.60 | 84.87 | - |
| Mar 26, 2024 | 84.90 | 85.70 | 84.80 | 85.60 | 84.87 | 560 |
| Mar 25, 2024 | 85.30 | 85.30 | 84.50 | 84.80 | 84.07 | 100 |
| Mar 22, 2024 | 84.90 | 86.00 | 84.90 | 85.50 | 84.77 | 140 |
| Mar 21, 2024 | 86.20 | 86.20 | 84.90 | 84.90 | 84.17 | - |
| Mar 20, 2024 | 86.30 | 86.50 | 85.60 | 86.20 | 85.46 | 120 |
| Mar 19, 2024 | 86.30 | 86.80 | 86.00 | 86.40 | 85.66 | - |
| Mar 18, 2024 | 83.20 | 92.00 | 83.20 | 86.30 | 85.56 | - |
| Mar 15, 2024 | 80.90 | 84.00 | 80.90 | 83.50 | 82.78 | 55 |
| Mar 14, 2024 | 81.20 | 82.40 | 80.80 | 80.90 | 80.21 | 60 |
| Mar 13, 2024 | 81.40 | 81.70 | 80.90 | 80.90 | 80.21 | - |
| Mar 12, 2024 | 81.30 | 81.60 | 81.10 | 81.30 | 80.60 | - |
| Mar 11, 2024 | 80.70 | 82.20 | 80.70 | 81.20 | 80.50 | - |
| Mar 08, 2024 | 81.50 | 81.60 | 80.70 | 80.70 | 80.01 | 70 |
| Mar 07, 2024 | 80.90 | 81.50 | 80.90 | 81.50 | 80.80 | 385 |
| Mar 06, 2024 | 81.10 | 81.80 | 80.90 | 81.10 | 80.40 | 3 |
| Mar 05, 2024 | 80.90 | 81.60 | 80.90 | 81.20 | 80.50 | - |
| Mar 04, 2024 | 81.40 | 82.10 | 80.90 | 80.90 | 80.21 | 128 |
| Mar 01, 2024 | 81.90 | 81.90 | 81.00 | 81.40 | 80.70 | - |
| Feb 29, 2024 | 81.00 | 81.80 | 81.00 | 81.50 | 80.80 | 776 |
| Feb 28, 2024 | 81.70 | 81.70 | 80.90 | 80.90 | 80.21 | 15 |
| Feb 27, 2024 | 81.10 | 81.50 | 80.80 | 81.50 | 80.80 | 5 |
| Feb 26, 2024 | 81.10 | 81.40 | 80.90 | 80.90 | 80.21 | 44 |
| Feb 23, 2024 | 81.10 | 81.40 | 81.00 | 81.10 | 80.40 | 726 |
| Feb 22, 2024 | 81.00 | 81.60 | 81.00 | 81.10 | 80.40 | - |
| Feb 21, 2024 | 81.00 | 82.20 | 80.80 | 80.90 | 80.21 | - |
| Feb 20, 2024 | 80.50 | 81.60 | 80.40 | 80.90 | 80.21 | - |
| Feb 19, 2024 | 80.40 | 81.90 | 80.40 | 80.70 | 80.01 | 112 |
| Feb 16, 2024 | 80.50 | 81.40 | 78.40 | 80.70 | 80.01 | 89 |
| Feb 15, 2024 | 81.90 | 81.90 | 80.90 | 81.00 | 80.31 | - |
| Feb 14, 2024 | 82.10 | 82.80 | 81.50 | 81.80 | 81.10 | 93 |
| Feb 13, 2024 | 81.80 | 83.20 | 81.80 | 82.00 | 81.30 | - |
| Feb 12, 2024 | 82.00 | 82.40 | 81.80 | 81.80 | 81.10 | 60 |
| Feb 09, 2024 | 81.30 | 82.50 | 81.30 | 81.90 | 81.20 | 504 |
| Feb 08, 2024 | 81.20 | 82.10 | 80.90 | 81.30 | 80.60 | 36 |
| Feb 07, 2024 | 81.50 | 82.20 | 81.00 | 81.10 | 80.40 | 64 |
| Feb 06, 2024 | 81.10 | 82.30 | 81.10 | 81.80 | 81.10 | 76 |
| Feb 05, 2024 | 81.40 | 81.70 | 81.00 | 81.10 | 80.40 | 58 |
| Feb 02, 2024 | 82.20 | 82.50 | 81.30 | 81.40 | 80.70 | - |
| Feb 01, 2024 | 81.70 | 82.50 | 81.70 | 82.20 | 81.50 | 54 |
| Jan 31, 2024 | 82.70 | 82.80 | 81.70 | 81.70 | 81.00 | 190 |
| Jan 30, 2024 | 82.10 | 83.40 | 82.10 | 82.70 | 81.99 | 146 |
| Jan 29, 2024 | 80.80 | 82.30 | 80.80 | 82.10 | 81.40 | 19 |
| Jan 26, 2024 | 80.80 | 81.70 | 80.70 | 80.80 | 80.11 | 72 |
| Jan 25, 2024 | 80.90 | 81.50 | 80.70 | 80.80 | 80.11 | 5 |
| Jan 24, 2024 | 81.30 | 81.30 | 80.80 | 80.80 | 80.11 | 10 |
| Jan 23, 2024 | 81.10 | 81.50 | 81.00 | 81.10 | 80.40 | 26 |
| Jan 22, 2024 | 80.70 | 81.50 | 80.70 | 81.00 | 80.31 | 626 |
| Jan 19, 2024 | 81.30 | 82.20 | 80.50 | 80.60 | 79.91 | 150 |
| Jan 18, 2024 | 81.00 | 81.80 | 81.00 | 81.20 | 80.50 | - |
| Jan 17, 2024 | 81.10 | 82.00 | 80.70 | 80.90 | 80.21 | 271 |
| Jan 16, 2024 | 81.80 | 82.70 | 81.50 | 81.50 | 80.80 | 110 |
| Jan 15, 2024 | 82.20 | 82.80 | 81.80 | 81.90 | 81.20 | 140 |
| Jan 12, 2024 | 81.80 | 82.50 | 81.20 | 81.30 | 80.60 | - |
| Jan 11, 2024 | 81.60 | 82.00 | 81.10 | 81.70 | 81.00 | 144 |
| Jan 10, 2024 | 82.20 | 82.50 | 81.20 | 81.40 | 80.70 | 1,010 |
| Jan 09, 2024 | 82.60 | 83.20 | 82.20 | 82.20 | 81.50 | 470 |
| Jan 08, 2024 | 81.70 | 82.80 | 81.60 | 82.60 | 81.89 | 678 |
| Jan 05, 2024 | 82.40 | 82.80 | 81.50 | 81.60 | 80.90 | 636 |
| Jan 04, 2024 | 82.20 | 83.70 | 81.90 | 82.40 | 81.69 | 574 |
| Jan 03, 2024 | 83.10 | 83.10 | 82.00 | 82.20 | 81.50 | 186 |
| Jan 02, 2024 | 82.50 | 83.60 | 82.00 | 82.90 | 82.19 | 875 |
| Dec 29, 2023 | 82.50 | 82.80 | 82.30 | 82.30 | 81.59 | 34 |
| Dec 28, 2023 | 82.40 | 82.80 | 82.10 | 82.40 | 81.69 | 468 |
| Dec 27, 2023 | 82.40 | 83.10 | 82.30 | 82.30 | 81.59 | - |
| Dec 22, 2023 | 83.60 | 83.70 | 82.30 | 82.40 | 81.69 | 102 |
| Dec 21, 2023 | 83.30 | 83.70 | 82.60 | 83.60 | 82.88 | - |
| Dec 20, 2023 | 82.30 | 83.90 | 82.30 | 83.20 | 82.49 | 442 |
| Dec 19, 2023 | 82.80 | 82.80 | 81.80 | 82.30 | 81.59 | 1,204 |
| Dec 18, 2023 | 82.80 | 82.90 | 82.30 | 82.80 | 82.09 | - |
| Dec 15, 2023 | 83.40 | 84.10 | 82.40 | 82.90 | 82.19 | - |
| Dec 14, 2023 | 82.00 | 83.50 | 81.90 | 83.40 | 82.68 | 812 |
| Dec 13, 2023 | 81.80 | 82.30 | 81.40 | 81.70 | 81.00 | 140 |
| Dec 12, 2023 | 82.00 | 82.40 | 81.70 | 81.80 | 81.10 | - |
| Dec 11, 2023 | 82.10 | 82.10 | 81.60 | 81.90 | 81.20 | 1,050 |
| *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.