Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HELLA GmbH & Co. KGaA (HLE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
66.10+0.20 (+0.30%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 202264.5566.4564.5566.1066.1032,467
May 26, 202263.8065.9063.8065.9065.9033,955
May 25, 202264.1564.1564.1564.1564.15-
May 24, 202263.4565.2063.4564.1564.1522,746
May 23, 202265.2065.4063.8064.8064.8027,151
May 20, 202263.6565.1563.6564.1064.1032,007
May 19, 202265.3065.3065.3065.3065.30-
May 18, 202264.6065.3564.2565.3065.3049,294
May 17, 202265.0065.5064.1565.0065.0031,172
May 16, 202263.3065.4563.3064.7564.7569,022
May 13, 202262.3062.3062.3062.3062.30-
May 12, 202260.0062.4060.0062.3062.3024,322
May 11, 202260.3060.3060.3060.3060.30-
May 10, 202260.0561.5060.0560.3060.3024,139
May 09, 202261.2061.2061.2061.2061.20-
May 06, 202261.2061.2061.2061.2061.20-
May 05, 202262.0062.8061.2061.2061.2030,775
May 04, 202262.0062.7061.3062.0062.0023,333
May 03, 202260.0061.9059.9561.8061.8071,405
May 02, 202260.6560.6559.5059.7559.75-
Apr 29, 202258.0060.8057.9560.0560.0532,550
Apr 28, 202258.2559.5058.1558.5558.5512,013
Apr 27, 202259.2559.2559.2559.2559.25-
Apr 26, 202259.2559.2559.2559.2559.25-
Apr 25, 202259.5559.7058.4559.2559.2528,840
Apr 22, 202259.4559.4559.4559.4559.45-
Apr 21, 202259.4559.4559.4559.4559.45-
Apr 20, 202259.0060.2058.4059.4559.4541,392
Apr 19, 202259.0059.0057.6558.3058.3028,536
Apr 14, 202258.1559.0058.1558.2558.2515,355
Apr 13, 202259.4559.4557.9558.6558.6524,109
Apr 12, 202257.7558.3557.0058.3558.3544,604
Apr 11, 202257.7058.3057.7058.3058.3037,177
Apr 08, 202259.5059.5057.9058.0058.0044,224
Apr 07, 202257.6558.9555.1058.9558.95139,420
Apr 06, 202258.6058.7057.7557.7557.75133,856
Apr 05, 202258.4059.3057.6058.1558.1574,416
Apr 04, 202257.8558.7057.3558.4058.4096,087
Apr 01, 202258.4058.5557.9558.2058.2077,004
Mar 31, 202259.0059.0057.2258.2458.24106,741
Mar 30, 202258.7259.2057.6658.5058.5079,501
Mar 29, 202258.0058.5856.8058.5458.5452,398
Mar 28, 202255.8856.3655.3656.2056.2027,918
Mar 25, 202256.5256.7855.3655.7055.7032,902
Mar 24, 202255.4457.7854.9857.0457.0431,575
Mar 23, 202254.4055.1453.8254.8054.8031,354
Mar 22, 202255.1055.1054.5254.7254.7213,647
Mar 21, 202254.6254.8454.2654.6054.6018,353
Mar 18, 202255.5255.5253.7054.3654.36341,673
Mar 17, 202256.4856.4854.6255.0655.0637,589
Mar 16, 202254.6856.3254.6855.1855.1833,774
Mar 15, 202255.4655.5452.9454.6854.6838,862
Mar 14, 202253.8056.0253.8055.8655.8670,254
Mar 11, 202254.3056.0854.3055.1455.1427,597
Mar 10, 202255.8256.2054.3855.1055.1050,739
Mar 09, 202253.9456.0053.6055.8455.8451,557
Mar 08, 202252.2653.2851.8252.9652.9669,764
Mar 07, 202255.2055.9852.5053.0053.00149,355
Mar 04, 202261.7861.8458.2058.9858.98472,024
Mar 03, 202261.8862.0261.6461.7261.72219,993
Mar 02, 202261.8862.0061.6061.7861.78359,187
Mar 01, 202262.2862.2859.1061.8461.84155,104
Feb 28, 202262.0862.4461.9662.0262.0237,084
Feb 25, 202262.1062.2862.0062.0262.0236,252
Feb 24, 202261.9862.3061.9662.0262.0230,992
Feb 23, 202262.2262.5462.0462.1062.1025,490
Feb 22, 202262.0063.2261.9462.3462.3424,852
Feb 21, 202262.8462.8662.1262.2862.2821,077
Feb 18, 202262.6863.6462.6863.0863.0833,036
Feb 17, 202262.2862.6862.1662.2462.2413,548
Feb 16, 202262.4862.4862.0262.0262.0218,003
Feb 15, 202262.5062.5062.0262.1062.1020,261
Feb 14, 202262.3862.3862.0062.0062.0020,601
Feb 11, 202261.9062.3461.9062.1062.1024,496
Feb 10, 202262.2862.2862.0062.0062.0043,122
Feb 09, 202262.1062.4062.0462.1262.1233,209
Feb 08, 202262.2262.5462.0662.2062.2019,453
Feb 07, 202262.4062.4061.9462.1262.1226,316
Feb 04, 202262.5462.5462.0262.1462.1436,850
Feb 03, 202262.2662.8262.2662.5062.5025,369
Feb 02, 202262.0462.8262.0462.2462.2434,189
Feb 01, 202261.8062.5261.8062.4662.4621,737
Jan 31, 202263.4063.9262.1662.1662.1695,895
Jan 28, 202262.0463.9062.0063.9063.90323,920
Jan 27, 202262.0062.1261.9862.1062.1030,948
Jan 26, 202262.2062.4662.0062.0462.0414,792
Jan 25, 202262.5262.6262.0062.0062.0062,035
Jan 24, 202263.6863.6862.5062.5062.5025,226
Jan 21, 202263.1863.6062.8663.4063.4056,049
Jan 20, 202263.6063.6063.0263.1663.1620,774
Jan 19, 202263.1463.7463.0063.6863.6816,551
Jan 18, 202263.4063.9063.3463.5063.5015,789
Jan 17, 202264.4464.5663.7064.0464.0426,084
Jan 14, 202262.8664.4062.8664.2064.2055,038
Jan 13, 202262.0663.1662.0663.1663.1620,940
Jan 12, 202262.7262.7262.5062.5062.5037,924
Jan 11, 202262.2862.8461.9662.5062.50984,581
Jan 10, 202262.0262.1662.0062.0662.068,566
Jan 07, 202262.0462.3061.9462.0062.0021,531
Jan 06, 202262.0262.3062.0062.0262.028,149
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement