HELLA GmbH & Co. KGaA (HLE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 83.20 | 84.40 | 83.20 | 84.00 | 84.00 | 11,451 |
| 03 June 2024 | 85.40 | 85.40 | 84.50 | 84.90 | 84.90 | 3,476 |
| 31 May 2024 | 84.40 | 85.00 | 84.10 | 85.00 | 85.00 | 10,824 |
| 30 May 2024 | 83.70 | 84.40 | 83.00 | 84.40 | 84.40 | 8,256 |
| 29 May 2024 | 84.40 | 84.40 | 82.90 | 82.90 | 82.90 | 4,579 |
| 28 May 2024 | 83.00 | 83.60 | 82.80 | 83.60 | 83.60 | 7,137 |
| 27 May 2024 | 84.00 | 84.00 | 82.60 | 83.30 | 83.30 | 3,998 |
| 24 May 2024 | 83.50 | 83.50 | 82.70 | 83.10 | 83.10 | 2,834 |
| 23 May 2024 | 84.30 | 84.30 | 82.70 | 83.50 | 83.50 | 10,613 |
| 22 May 2024 | 83.00 | 83.70 | 82.90 | 83.50 | 83.50 | 6,533 |
| 21 May 2024 | 85.40 | 85.40 | 83.50 | 83.50 | 83.50 | 4,575 |
| 20 May 2024 | 84.50 | 85.20 | 84.10 | 85.20 | 85.20 | 7,813 |
| 17 May 2024 | 84.40 | 86.50 | 84.40 | 85.20 | 85.20 | 7,934 |
| 16 May 2024 | 83.30 | 84.70 | 83.30 | 84.70 | 84.70 | 9,215 |
| 15 May 2024 | 84.00 | 84.00 | 83.40 | 83.50 | 83.50 | 6,952 |
| 14 May 2024 | 83.50 | 83.70 | 83.30 | 83.50 | 83.50 | 5,636 |
| 13 May 2024 | 83.20 | 84.00 | 83.10 | 83.90 | 83.90 | 5,196 |
| 10 May 2024 | 83.40 | 83.70 | 82.50 | 82.90 | 82.90 | 10,444 |
| 09 May 2024 | 82.70 | 83.60 | 82.60 | 83.50 | 83.50 | 7,326 |
| 08 May 2024 | 84.10 | 84.20 | 82.50 | 82.50 | 82.50 | 9,899 |
| 07 May 2024 | 83.90 | 84.20 | 83.10 | 84.20 | 84.20 | 7,790 |
| 06 May 2024 | 83.40 | 83.90 | 82.70 | 83.50 | 83.50 | 5,801 |
| 03 May 2024 | 83.10 | 83.50 | 83.00 | 83.40 | 83.40 | 10,100 |
| 02 May 2024 | 81.80 | 83.50 | 81.80 | 82.80 | 82.80 | 14,574 |
| 30 Apr 2024 | 82.30 | 82.90 | 82.20 | 82.20 | 82.20 | 7,305 |
| 29 Apr 2024 | 82.20 | 83.20 | 82.10 | 83.00 | 83.00 | 34,575 |
| 29 Apr 2024 | 0.71 Dividend | |||||
| 26 Apr 2024 | 82.90 | 83.40 | 82.20 | 82.80 | 82.09 | 11,477 |
| 25 Apr 2024 | 83.20 | 83.40 | 82.00 | 82.60 | 81.89 | 18,643 |
| 24 Apr 2024 | 83.30 | 83.60 | 82.60 | 83.50 | 82.78 | 8,788 |
| 23 Apr 2024 | 83.40 | 83.50 | 83.00 | 83.30 | 82.59 | 7,703 |
| 22 Apr 2024 | 82.80 | 83.20 | 82.60 | 83.00 | 82.29 | 7,267 |
| 19 Apr 2024 | 82.50 | 83.20 | 81.90 | 82.70 | 81.99 | 16,930 |
| 18 Apr 2024 | 81.60 | 83.80 | 81.60 | 83.10 | 82.39 | 19,350 |
| 17 Apr 2024 | 81.10 | 82.30 | 81.10 | 81.40 | 80.70 | 24,731 |
| 16 Apr 2024 | 80.60 | 82.20 | 80.40 | 81.80 | 81.10 | 27,665 |
| 15 Apr 2024 | 83.30 | 83.30 | 81.40 | 81.40 | 80.70 | 13,786 |
| 12 Apr 2024 | 85.80 | 85.80 | 83.80 | 83.80 | 83.08 | 13,582 |
| 11 Apr 2024 | 84.80 | 85.30 | 84.50 | 85.00 | 84.27 | 7,140 |
| 10 Apr 2024 | 85.20 | 85.60 | 84.80 | 85.20 | 84.47 | 9,137 |
| 09 Apr 2024 | 84.30 | 85.00 | 84.20 | 84.90 | 84.17 | 8,106 |
| 08 Apr 2024 | 83.40 | 85.30 | 83.40 | 84.90 | 84.17 | 6,226 |
| 05 Apr 2024 | 83.80 | 83.90 | 83.10 | 83.50 | 82.78 | 11,763 |
| 04 Apr 2024 | 84.30 | 84.80 | 84.10 | 84.50 | 83.78 | 8,395 |
| 03 Apr 2024 | 84.40 | 84.60 | 84.10 | 84.50 | 83.78 | 5,338 |
| 02 Apr 2024 | 84.50 | 85.00 | 83.10 | 84.60 | 83.87 | 22,087 |
| 28 Mar 2024 | 85.50 | 85.50 | 85.00 | 85.20 | 84.47 | 14,231 |
| 27 Mar 2024 | 86.00 | 86.00 | 85.00 | 85.60 | 84.87 | 20,493 |
| 26 Mar 2024 | 85.10 | 85.80 | 84.60 | 85.70 | 84.97 | 13,515 |
| 25 Mar 2024 | 85.80 | 85.80 | 84.50 | 84.90 | 84.17 | 7,100 |
| 22 Mar 2024 | 85.20 | 86.00 | 85.00 | 85.50 | 84.77 | 26,377 |
| 21 Mar 2024 | 85.90 | 85.90 | 84.80 | 85.00 | 84.27 | 28,675 |
| 20 Mar 2024 | 86.80 | 86.80 | 85.40 | 86.00 | 85.26 | 38,722 |
| 19 Mar 2024 | 86.90 | 87.00 | 86.10 | 86.50 | 85.76 | 33,066 |
| 18 Mar 2024 | 83.60 | 92.70 | 83.40 | 86.40 | 85.66 | 135,703 |
| 15 Mar 2024 | 81.00 | 83.60 | 80.90 | 83.60 | 82.88 | 603,505 |
| 14 Mar 2024 | 80.60 | 82.50 | 80.60 | 81.10 | 80.40 | 47,540 |
| 13 Mar 2024 | 81.20 | 81.50 | 81.00 | 81.00 | 80.31 | 18,759 |
| 12 Mar 2024 | 81.30 | 81.60 | 81.10 | 81.30 | 80.60 | 28,743 |
| 11 Mar 2024 | 80.50 | 82.20 | 80.50 | 81.30 | 80.60 | 28,437 |
| 08 Mar 2024 | 81.30 | 81.90 | 81.00 | 81.00 | 80.31 | 28,176 |
| 07 Mar 2024 | 81.30 | 81.50 | 81.00 | 81.50 | 80.80 | 22,107 |
| 06 Mar 2024 | 81.40 | 81.80 | 81.00 | 81.00 | 80.31 | 17,712 |
| 05 Mar 2024 | 80.40 | 81.80 | 80.40 | 81.50 | 80.80 | 33,995 |
| 04 Mar 2024 | 81.50 | 82.10 | 81.10 | 81.10 | 80.40 | 28,700 |
| 01 Mar 2024 | 82.00 | 82.00 | 80.20 | 81.50 | 80.80 | 37,514 |
| 29 Feb 2024 | 81.00 | 81.90 | 81.00 | 81.70 | 81.00 | 20,808 |
| 28 Feb 2024 | 81.90 | 81.90 | 81.00 | 81.10 | 80.40 | 21,581 |
| 27 Feb 2024 | 81.20 | 82.00 | 81.10 | 81.60 | 80.90 | 20,501 |
| 26 Feb 2024 | 81.30 | 81.30 | 80.90 | 81.00 | 80.31 | 14,662 |
| 23 Feb 2024 | 81.00 | 81.50 | 81.00 | 81.20 | 80.50 | 26,792 |
| 22 Feb 2024 | 81.50 | 81.60 | 81.00 | 81.10 | 80.40 | 30,772 |
| 21 Feb 2024 | 80.90 | 82.20 | 80.80 | 81.00 | 80.31 | 50,628 |
| 20 Feb 2024 | 81.00 | 81.60 | 80.80 | 81.00 | 80.31 | 30,322 |
| 19 Feb 2024 | 80.50 | 82.00 | 80.50 | 80.80 | 80.11 | 29,731 |
| 16 Feb 2024 | 81.00 | 81.70 | 77.70 | 80.80 | 80.11 | 32,591 |
| 15 Feb 2024 | 81.90 | 81.90 | 81.00 | 81.00 | 80.31 | 14,991 |
| 14 Feb 2024 | 83.00 | 83.00 | 81.00 | 81.80 | 81.10 | 16,583 |
| 13 Feb 2024 | 82.50 | 83.20 | 82.10 | 82.20 | 81.50 | 13,542 |
| 12 Feb 2024 | 81.30 | 82.50 | 81.30 | 82.00 | 81.30 | 15,674 |
| 09 Feb 2024 | 81.60 | 82.50 | 81.60 | 81.90 | 81.20 | 8,095 |
| 08 Feb 2024 | 81.20 | 82.10 | 80.70 | 81.40 | 80.70 | 8,397 |
| 07 Feb 2024 | 81.60 | 82.10 | 81.10 | 81.10 | 80.40 | 6,338 |
| 06 Feb 2024 | 80.10 | 82.40 | 80.10 | 81.90 | 81.20 | 10,589 |
| 05 Feb 2024 | 81.70 | 81.80 | 81.00 | 81.10 | 80.40 | 15,078 |
| 02 Feb 2024 | 81.90 | 82.70 | 81.30 | 81.40 | 80.70 | 14,477 |
| 01 Feb 2024 | 83.30 | 83.30 | 81.60 | 82.00 | 81.30 | 10,179 |
| 31 Jan 2024 | 82.60 | 82.80 | 81.90 | 82.10 | 81.40 | 12,990 |
| 30 Jan 2024 | 82.50 | 83.50 | 82.50 | 82.80 | 82.09 | 12,964 |
| 29 Jan 2024 | 81.30 | 82.30 | 81.20 | 82.20 | 81.50 | 6,942 |
| 26 Jan 2024 | 81.20 | 81.90 | 81.00 | 81.00 | 80.31 | 12,080 |
| 25 Jan 2024 | 80.80 | 81.70 | 80.80 | 81.00 | 80.31 | 18,574 |
| 24 Jan 2024 | 81.30 | 81.70 | 81.00 | 81.00 | 80.31 | 26,052 |
| 23 Jan 2024 | 81.00 | 81.60 | 81.00 | 81.20 | 80.50 | 19,616 |
| 22 Jan 2024 | 80.90 | 81.60 | 80.90 | 81.10 | 80.40 | 34,079 |
| 19 Jan 2024 | 81.70 | 82.50 | 80.70 | 80.70 | 80.01 | 11,840 |
| 18 Jan 2024 | 81.00 | 81.80 | 81.00 | 81.20 | 80.50 | 23,847 |
| 17 Jan 2024 | 81.10 | 82.50 | 80.20 | 81.00 | 80.31 | 77,926 |
| 16 Jan 2024 | 81.40 | 82.60 | 81.40 | 81.70 | 81.00 | 14,415 |
| 15 Jan 2024 | 82.60 | 82.90 | 81.80 | 82.00 | 81.30 | 16,686 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.