HELLA GmbH & Co. KGaA (BST:HLEA)
Germany · Delayed Price · Currency is EUR 33.60
+0.40 (1.20%)
At close: Apr 29, 2026
BST:HLEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.80 | 33.20 | 32.60 | 33.20 | 33.20 | 0.61% | - |
| Apr 27, 2026 | 33.00 | 33.00 | 32.60 | 33.00 | 33.00 | -1.20% | - |
| Apr 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Apr 23, 2026 | 33.00 | 33.60 | 32.80 | 33.40 | 33.40 | - | - |
| Apr 22, 2026 | 33.40 | 33.60 | 32.80 | 33.40 | 33.40 | - | - |
| Apr 21, 2026 | 33.60 | 33.80 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Apr 20, 2026 | 33.40 | 33.80 | 33.20 | 33.60 | 33.60 | -1.75% | - |
| Apr 17, 2026 | 34.20 | 34.40 | 33.20 | 34.20 | 34.20 | -0.58% | - |
| Apr 16, 2026 | 34.40 | 34.60 | 34.20 | 34.40 | 34.40 | -1.15% | - |
| Apr 15, 2026 | 34.80 | 35.00 | 34.60 | 34.80 | 34.80 | -0.57% | - |
| Apr 14, 2026 | 34.80 | 35.60 | 34.80 | 35.00 | 35.00 | 0.57% | - |
| Apr 13, 2026 | 34.60 | 35.40 | 34.60 | 34.80 | 34.80 | -1.69% | - |
| Apr 10, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | - | - |
| Apr 9, 2026 | 35.60 | 35.60 | 34.80 | 35.40 | 35.40 | -0.56% | - |
| Apr 8, 2026 | 35.40 | 35.80 | 34.80 | 35.60 | 35.60 | 0.56% | - |
| Apr 7, 2026 | 35.60 | 35.60 | 35.20 | 35.40 | 35.40 | -0.56% | - |
| Apr 2, 2026 | 35.80 | 35.80 | 35.00 | 35.60 | 35.60 | -1.66% | - |
| Apr 1, 2026 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 3.43% | - |
| Mar 31, 2026 | 35.20 | 35.60 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Mar 30, 2026 | 35.40 | 35.40 | 34.40 | 35.20 | 35.20 | -0.56% | - |
| Mar 27, 2026 | 35.60 | 35.80 | 35.00 | 35.40 | 35.40 | -1.12% | - |
| Mar 26, 2026 | 35.40 | 36.00 | 35.00 | 35.80 | 35.80 | 0.56% | - |
| Mar 25, 2026 | 35.20 | 36.00 | 35.20 | 35.60 | 35.60 | 0.56% | - |
| Mar 24, 2026 | 35.40 | 35.60 | 34.80 | 35.40 | 35.40 | - | - |
| Mar 23, 2026 | 34.60 | 36.00 | 34.00 | 35.40 | 35.40 | 0.57% | - |
| Mar 20, 2026 | 35.20 | 35.80 | 35.00 | 35.20 | 35.20 | - | - |
| Mar 19, 2026 | 35.40 | 35.80 | 34.60 | 35.20 | 35.20 | -1.68% | - |
| Mar 18, 2026 | 35.80 | 36.40 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 17, 2026 | 35.20 | 36.20 | 35.20 | 36.00 | 36.00 | 0.56% | - |
| Mar 16, 2026 | 35.80 | 36.00 | 35.40 | 35.80 | 35.80 | - | - |
| Mar 13, 2026 | 35.80 | 36.20 | 35.60 | 35.80 | 35.80 | - | - |
| Mar 12, 2026 | 35.80 | 36.40 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Mar 11, 2026 | 35.80 | 36.40 | 35.60 | 36.20 | 36.20 | 0.56% | - |
| Mar 10, 2026 | 36.60 | 36.60 | 35.80 | 36.00 | 36.00 | -1.10% | - |
| Mar 9, 2026 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | -1.62% | - |
| Mar 6, 2026 | 37.00 | 37.20 | 36.40 | 37.00 | 37.00 | 1.09% | - |
| Mar 5, 2026 | 37.40 | 37.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Mar 4, 2026 | 37.00 | 38.00 | 37.00 | 37.80 | 37.80 | 1.61% | - |
| Mar 3, 2026 | 37.80 | 38.60 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Mar 2, 2026 | 38.00 | 39.40 | 38.00 | 38.20 | 38.20 | -2.05% | - |
| Feb 27, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Feb 26, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | - |
| Feb 25, 2026 | 40.20 | 40.20 | 39.20 | 39.40 | 39.40 | -2.96% | - |
| Feb 24, 2026 | 39.80 | 40.60 | 39.60 | 40.60 | 40.60 | 1.50% | - |
| Feb 23, 2026 | 40.00 | 40.60 | 39.80 | 40.00 | 40.00 | -1.48% | - |
| Feb 20, 2026 | 40.60 | 40.80 | 40.40 | 40.60 | 40.60 | - | - |
| Feb 19, 2026 | 40.40 | 40.60 | 40.00 | 40.60 | 40.60 | - | - |
| Feb 18, 2026 | 40.40 | 40.80 | 40.20 | 40.60 | 40.60 | - | - |
| Feb 17, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 0.50% | - |
| Feb 16, 2026 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | -0.98% | - |