Advertisement
Advertisement
HELLA GmbH & Co. KGaA (HLE.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 64.55 | 66.45 | 64.55 | 66.10 | 66.10 | 32,467 |
| May 26, 2022 | 63.80 | 65.90 | 63.80 | 65.90 | 65.90 | 33,955 |
| May 25, 2022 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| May 24, 2022 | 63.45 | 65.20 | 63.45 | 64.15 | 64.15 | 22,746 |
| May 23, 2022 | 65.20 | 65.40 | 63.80 | 64.80 | 64.80 | 27,151 |
| May 20, 2022 | 63.65 | 65.15 | 63.65 | 64.10 | 64.10 | 32,007 |
| May 19, 2022 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| May 18, 2022 | 64.60 | 65.35 | 64.25 | 65.30 | 65.30 | 49,294 |
| May 17, 2022 | 65.00 | 65.50 | 64.15 | 65.00 | 65.00 | 31,172 |
| May 16, 2022 | 63.30 | 65.45 | 63.30 | 64.75 | 64.75 | 69,022 |
| May 13, 2022 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| May 12, 2022 | 60.00 | 62.40 | 60.00 | 62.30 | 62.30 | 24,322 |
| May 11, 2022 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| May 10, 2022 | 60.05 | 61.50 | 60.05 | 60.30 | 60.30 | 24,139 |
| May 09, 2022 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| May 06, 2022 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| May 05, 2022 | 62.00 | 62.80 | 61.20 | 61.20 | 61.20 | 30,775 |
| May 04, 2022 | 62.00 | 62.70 | 61.30 | 62.00 | 62.00 | 23,333 |
| May 03, 2022 | 60.00 | 61.90 | 59.95 | 61.80 | 61.80 | 71,405 |
| May 02, 2022 | 60.65 | 60.65 | 59.50 | 59.75 | 59.75 | - |
| Apr 29, 2022 | 58.00 | 60.80 | 57.95 | 60.05 | 60.05 | 32,550 |
| Apr 28, 2022 | 58.25 | 59.50 | 58.15 | 58.55 | 58.55 | 12,013 |
| Apr 27, 2022 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Apr 26, 2022 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Apr 25, 2022 | 59.55 | 59.70 | 58.45 | 59.25 | 59.25 | 28,840 |
| Apr 22, 2022 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Apr 21, 2022 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Apr 20, 2022 | 59.00 | 60.20 | 58.40 | 59.45 | 59.45 | 41,392 |
| Apr 19, 2022 | 59.00 | 59.00 | 57.65 | 58.30 | 58.30 | 28,536 |
| Apr 14, 2022 | 58.15 | 59.00 | 58.15 | 58.25 | 58.25 | 15,355 |
| Apr 13, 2022 | 59.45 | 59.45 | 57.95 | 58.65 | 58.65 | 24,109 |
| Apr 12, 2022 | 57.75 | 58.35 | 57.00 | 58.35 | 58.35 | 44,604 |
| Apr 11, 2022 | 57.70 | 58.30 | 57.70 | 58.30 | 58.30 | 37,177 |
| Apr 08, 2022 | 59.50 | 59.50 | 57.90 | 58.00 | 58.00 | 44,224 |
| Apr 07, 2022 | 57.65 | 58.95 | 55.10 | 58.95 | 58.95 | 139,420 |
| Apr 06, 2022 | 58.60 | 58.70 | 57.75 | 57.75 | 57.75 | 133,856 |
| Apr 05, 2022 | 58.40 | 59.30 | 57.60 | 58.15 | 58.15 | 74,416 |
| Apr 04, 2022 | 57.85 | 58.70 | 57.35 | 58.40 | 58.40 | 96,087 |
| Apr 01, 2022 | 58.40 | 58.55 | 57.95 | 58.20 | 58.20 | 77,004 |
| Mar 31, 2022 | 59.00 | 59.00 | 57.22 | 58.24 | 58.24 | 106,741 |
| Mar 30, 2022 | 58.72 | 59.20 | 57.66 | 58.50 | 58.50 | 79,501 |
| Mar 29, 2022 | 58.00 | 58.58 | 56.80 | 58.54 | 58.54 | 52,398 |
| Mar 28, 2022 | 55.88 | 56.36 | 55.36 | 56.20 | 56.20 | 27,918 |
| Mar 25, 2022 | 56.52 | 56.78 | 55.36 | 55.70 | 55.70 | 32,902 |
| Mar 24, 2022 | 55.44 | 57.78 | 54.98 | 57.04 | 57.04 | 31,575 |
| Mar 23, 2022 | 54.40 | 55.14 | 53.82 | 54.80 | 54.80 | 31,354 |
| Mar 22, 2022 | 55.10 | 55.10 | 54.52 | 54.72 | 54.72 | 13,647 |
| Mar 21, 2022 | 54.62 | 54.84 | 54.26 | 54.60 | 54.60 | 18,353 |
| Mar 18, 2022 | 55.52 | 55.52 | 53.70 | 54.36 | 54.36 | 341,673 |
| Mar 17, 2022 | 56.48 | 56.48 | 54.62 | 55.06 | 55.06 | 37,589 |
| Mar 16, 2022 | 54.68 | 56.32 | 54.68 | 55.18 | 55.18 | 33,774 |
| Mar 15, 2022 | 55.46 | 55.54 | 52.94 | 54.68 | 54.68 | 38,862 |
| Mar 14, 2022 | 53.80 | 56.02 | 53.80 | 55.86 | 55.86 | 70,254 |
| Mar 11, 2022 | 54.30 | 56.08 | 54.30 | 55.14 | 55.14 | 27,597 |
| Mar 10, 2022 | 55.82 | 56.20 | 54.38 | 55.10 | 55.10 | 50,739 |
| Mar 09, 2022 | 53.94 | 56.00 | 53.60 | 55.84 | 55.84 | 51,557 |
| Mar 08, 2022 | 52.26 | 53.28 | 51.82 | 52.96 | 52.96 | 69,764 |
| Mar 07, 2022 | 55.20 | 55.98 | 52.50 | 53.00 | 53.00 | 149,355 |
| Mar 04, 2022 | 61.78 | 61.84 | 58.20 | 58.98 | 58.98 | 472,024 |
| Mar 03, 2022 | 61.88 | 62.02 | 61.64 | 61.72 | 61.72 | 219,993 |
| Mar 02, 2022 | 61.88 | 62.00 | 61.60 | 61.78 | 61.78 | 359,187 |
| Mar 01, 2022 | 62.28 | 62.28 | 59.10 | 61.84 | 61.84 | 155,104 |
| Feb 28, 2022 | 62.08 | 62.44 | 61.96 | 62.02 | 62.02 | 37,084 |
| Feb 25, 2022 | 62.10 | 62.28 | 62.00 | 62.02 | 62.02 | 36,252 |
| Feb 24, 2022 | 61.98 | 62.30 | 61.96 | 62.02 | 62.02 | 30,992 |
| Feb 23, 2022 | 62.22 | 62.54 | 62.04 | 62.10 | 62.10 | 25,490 |
| Feb 22, 2022 | 62.00 | 63.22 | 61.94 | 62.34 | 62.34 | 24,852 |
| Feb 21, 2022 | 62.84 | 62.86 | 62.12 | 62.28 | 62.28 | 21,077 |
| Feb 18, 2022 | 62.68 | 63.64 | 62.68 | 63.08 | 63.08 | 33,036 |
| Feb 17, 2022 | 62.28 | 62.68 | 62.16 | 62.24 | 62.24 | 13,548 |
| Feb 16, 2022 | 62.48 | 62.48 | 62.02 | 62.02 | 62.02 | 18,003 |
| Feb 15, 2022 | 62.50 | 62.50 | 62.02 | 62.10 | 62.10 | 20,261 |
| Feb 14, 2022 | 62.38 | 62.38 | 62.00 | 62.00 | 62.00 | 20,601 |
| Feb 11, 2022 | 61.90 | 62.34 | 61.90 | 62.10 | 62.10 | 24,496 |
| Feb 10, 2022 | 62.28 | 62.28 | 62.00 | 62.00 | 62.00 | 43,122 |
| Feb 09, 2022 | 62.10 | 62.40 | 62.04 | 62.12 | 62.12 | 33,209 |
| Feb 08, 2022 | 62.22 | 62.54 | 62.06 | 62.20 | 62.20 | 19,453 |
| Feb 07, 2022 | 62.40 | 62.40 | 61.94 | 62.12 | 62.12 | 26,316 |
| Feb 04, 2022 | 62.54 | 62.54 | 62.02 | 62.14 | 62.14 | 36,850 |
| Feb 03, 2022 | 62.26 | 62.82 | 62.26 | 62.50 | 62.50 | 25,369 |
| Feb 02, 2022 | 62.04 | 62.82 | 62.04 | 62.24 | 62.24 | 34,189 |
| Feb 01, 2022 | 61.80 | 62.52 | 61.80 | 62.46 | 62.46 | 21,737 |
| Jan 31, 2022 | 63.40 | 63.92 | 62.16 | 62.16 | 62.16 | 95,895 |
| Jan 28, 2022 | 62.04 | 63.90 | 62.00 | 63.90 | 63.90 | 323,920 |
| Jan 27, 2022 | 62.00 | 62.12 | 61.98 | 62.10 | 62.10 | 30,948 |
| Jan 26, 2022 | 62.20 | 62.46 | 62.00 | 62.04 | 62.04 | 14,792 |
| Jan 25, 2022 | 62.52 | 62.62 | 62.00 | 62.00 | 62.00 | 62,035 |
| Jan 24, 2022 | 63.68 | 63.68 | 62.50 | 62.50 | 62.50 | 25,226 |
| Jan 21, 2022 | 63.18 | 63.60 | 62.86 | 63.40 | 63.40 | 56,049 |
| Jan 20, 2022 | 63.60 | 63.60 | 63.02 | 63.16 | 63.16 | 20,774 |
| Jan 19, 2022 | 63.14 | 63.74 | 63.00 | 63.68 | 63.68 | 16,551 |
| Jan 18, 2022 | 63.40 | 63.90 | 63.34 | 63.50 | 63.50 | 15,789 |
| Jan 17, 2022 | 64.44 | 64.56 | 63.70 | 64.04 | 64.04 | 26,084 |
| Jan 14, 2022 | 62.86 | 64.40 | 62.86 | 64.20 | 64.20 | 55,038 |
| Jan 13, 2022 | 62.06 | 63.16 | 62.06 | 63.16 | 63.16 | 20,940 |
| Jan 12, 2022 | 62.72 | 62.72 | 62.50 | 62.50 | 62.50 | 37,924 |
| Jan 11, 2022 | 62.28 | 62.84 | 61.96 | 62.50 | 62.50 | 984,581 |
| Jan 10, 2022 | 62.02 | 62.16 | 62.00 | 62.06 | 62.06 | 8,566 |
| Jan 07, 2022 | 62.04 | 62.30 | 61.94 | 62.00 | 62.00 | 21,531 |
| Jan 06, 2022 | 62.02 | 62.30 | 62.00 | 62.02 | 62.02 | 8,149 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
