HELLA GmbH & Co. KGaA (BST:HLEA)
Germany · Delayed Price · Currency is EUR 41.40
0.00 (0.00%)
At close: Aug 28, 2025
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | - | - |
| Aug 27, 2025 | 41.80 | 42.20 | 41.40 | 41.40 | 41.40 | -3.72% | - |
| Aug 26, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -0.46% | - |
| Aug 25, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Aug 22, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Aug 21, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Aug 20, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Aug 19, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Aug 18, 2025 | 42.20 | 43.20 | 42.00 | 43.20 | 43.20 | 2.86% | - |
| Aug 15, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Aug 14, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Aug 13, 2025 | 42.40 | 43.20 | 42.00 | 43.20 | 43.20 | 1.41% | - |
| Aug 12, 2025 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | -1.39% | - |
| Aug 11, 2025 | 42.20 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Aug 8, 2025 | 42.20 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Aug 7, 2025 | 41.60 | 43.20 | 41.60 | 43.20 | 43.20 | 1.41% | - |
| Aug 6, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | -0.47% | - |
| Aug 5, 2025 | 41.40 | 43.00 | 41.40 | 42.80 | 42.80 | 0.47% | - |
| Aug 4, 2025 | 41.20 | 42.60 | 41.20 | 42.60 | 42.60 | 0.95% | - |
| Aug 1, 2025 | 41.40 | 42.20 | 41.40 | 42.20 | 42.20 | 0.96% | - |
| Jul 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Jul 30, 2025 | 42.20 | 43.00 | 42.00 | 43.00 | 43.00 | -0.46% | - |
| Jul 29, 2025 | 41.60 | 43.20 | 41.60 | 43.20 | 43.20 | 0.47% | - |
| Jul 28, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 0.47% | - |
| Jul 25, 2025 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | -0.47% | - |
| Jul 24, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | -0.92% | - |
| Jul 23, 2025 | 41.80 | 43.40 | 41.80 | 43.40 | 43.40 | 1.40% | - |
| Jul 22, 2025 | 42.00 | 43.00 | 42.00 | 42.80 | 42.80 | -0.47% | - |
| Jul 21, 2025 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 0.94% | - |
| Jul 18, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | 2.90% | - |
| Jul 17, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | -1.90% | - |
| Jul 16, 2025 | 41.20 | 42.20 | 40.80 | 42.20 | 42.20 | -0.47% | - |
| Jul 15, 2025 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | -0.93% | - |
| Jul 14, 2025 | 41.40 | 42.80 | 41.40 | 42.80 | 42.80 | - | - |
| Jul 11, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | -0.93% | - |
| Jul 10, 2025 | 42.20 | 43.20 | 42.20 | 43.20 | 43.20 | - | - |
| Jul 9, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | - | - |
| Jul 8, 2025 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | 0.93% | - |
| Jul 7, 2025 | 41.60 | 42.80 | 41.40 | 42.80 | 42.80 | 2.39% | - |
| Jul 4, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -0.95% | - |
| Jul 3, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | -0.94% | - |
| Jul 2, 2025 | 41.20 | 42.60 | 41.20 | 42.60 | 42.60 | 2.90% | - |
| Jul 1, 2025 | 41.20 | 41.40 | 40.80 | 41.40 | 41.40 | -2.82% | - |
| Jun 30, 2025 | 41.20 | 42.60 | 41.00 | 42.60 | 42.60 | 7.58% | - |
| Jun 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Jun 26, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | - | - |
| Jun 25, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | - | - |
| Jun 24, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.00% | - |
| Jun 23, 2025 | 39.40 | 40.20 | 39.40 | 40.00 | 40.00 | -0.50% | - |
| Jun 20, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | 0.50% | - |