HELLA GmbH & Co. KGaA (ETR:HLE)
Germany · Delayed Price · Currency is EUR 83.30
+3.30 (4.13%)
Sep 19, 2025, 5:37 PM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 80.00 | 83.30 | 80.00 | 83.30 | 83.30 | 4.12% | 54,608 |
| Sep 18, 2025 | 78.60 | 80.20 | 77.70 | 80.00 | 80.00 | 1.91% | 17,909 |
| Sep 17, 2025 | 79.30 | 79.30 | 78.10 | 78.50 | 78.50 | -0.88% | 16,335 |
| Sep 16, 2025 | 81.10 | 81.10 | 79.20 | 79.20 | 79.20 | -2.58% | 13,284 |
| Sep 15, 2025 | 81.50 | 81.90 | 81.00 | 81.30 | 81.30 | 0.37% | 3,961 |
| Sep 12, 2025 | 81.70 | 81.80 | 81.00 | 81.00 | 81.00 | -1.10% | 8,828 |
| Sep 11, 2025 | 82.30 | 82.60 | 81.30 | 81.90 | 81.90 | - | 11,938 |
| Sep 10, 2025 | 81.10 | 82.10 | 81.10 | 81.90 | 81.90 | 0.24% | 7,300 |
| Sep 9, 2025 | 81.90 | 82.60 | 81.30 | 81.70 | 81.70 | -0.37% | 11,245 |
| Sep 8, 2025 | 82.80 | 83.50 | 81.50 | 82.00 | 82.00 | - | 7,084 |
| Sep 5, 2025 | 81.00 | 82.20 | 81.00 | 82.00 | 82.00 | 1.23% | 12,713 |
| Sep 4, 2025 | 80.40 | 81.50 | 80.40 | 81.00 | 81.00 | 0.12% | 8,676 |
| Sep 3, 2025 | 81.60 | 82.20 | 80.90 | 80.90 | 80.90 | -0.37% | 6,033 |
| Sep 2, 2025 | 82.90 | 82.90 | 81.20 | 81.20 | 81.20 | -2.52% | 5,995 |
| Sep 1, 2025 | 84.20 | 84.40 | 83.10 | 83.30 | 83.30 | -0.24% | 4,456 |
| Aug 29, 2025 | 83.40 | 83.90 | 82.70 | 83.50 | 83.50 | -0.12% | 8,607 |
| Aug 28, 2025 | 85.10 | 85.10 | 83.40 | 83.60 | 83.60 | -1.18% | 11,290 |
| Aug 27, 2025 | 86.80 | 87.40 | 84.40 | 84.60 | 84.60 | -3.31% | 4,850 |
| Aug 26, 2025 | 87.80 | 87.90 | 87.50 | 87.50 | 87.50 | -0.57% | 4,726 |
| Aug 25, 2025 | 88.70 | 88.70 | 87.80 | 88.00 | 88.00 | - | 6,075 |
| Aug 22, 2025 | 87.90 | 88.10 | 87.70 | 88.00 | 88.00 | - | 6,117 |
| Aug 21, 2025 | 87.70 | 88.00 | 87.70 | 88.00 | 88.00 | - | 4,623 |
| Aug 20, 2025 | 87.40 | 88.00 | 87.40 | 88.00 | 88.00 | - | 7,054 |
| Aug 19, 2025 | 87.80 | 88.10 | 87.80 | 88.00 | 88.00 | 0.23% | 10,938 |
| Aug 18, 2025 | 88.00 | 88.00 | 87.40 | 87.80 | 87.80 | -0.23% | 4,231 |
| Aug 15, 2025 | 88.80 | 88.80 | 87.50 | 88.00 | 88.00 | - | 6,272 |
| Aug 14, 2025 | 88.50 | 88.50 | 87.80 | 88.00 | 88.00 | 0.11% | 18,385 |
| Aug 13, 2025 | 88.10 | 88.20 | 87.90 | 87.90 | 87.90 | -0.57% | 16,176 |
| Aug 12, 2025 | 87.60 | 88.40 | 87.20 | 88.40 | 88.40 | 1.03% | 4,717 |
| Aug 11, 2025 | 87.20 | 88.30 | 87.20 | 87.50 | 87.50 | -0.57% | 6,238 |
| Aug 8, 2025 | 88.00 | 88.10 | 87.70 | 88.00 | 88.00 | -0.11% | 10,191 |
| Aug 7, 2025 | 87.80 | 88.10 | 86.50 | 88.10 | 88.10 | 1.26% | 6,593 |
| Aug 6, 2025 | 86.30 | 87.50 | 86.30 | 87.00 | 87.00 | - | 10,310 |
| Aug 5, 2025 | 86.70 | 87.80 | 86.50 | 87.00 | 87.00 | 0.69% | 7,642 |
| Aug 4, 2025 | 86.00 | 86.90 | 86.00 | 86.40 | 86.40 | 0.35% | 9,949 |
| Aug 1, 2025 | 87.60 | 87.60 | 86.00 | 86.10 | 86.10 | -1.03% | 8,147 |
| Jul 31, 2025 | 86.80 | 87.90 | 86.80 | 87.00 | 87.00 | -0.57% | 6,414 |
| Jul 30, 2025 | 87.90 | 88.20 | 87.00 | 87.50 | 87.50 | -0.68% | 8,089 |
| Jul 29, 2025 | 87.30 | 88.10 | 87.30 | 88.10 | 88.10 | 1.26% | 9,358 |
| Jul 28, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -0.34% | 10,284 |
| Jul 25, 2025 | 88.30 | 88.30 | 84.70 | 87.30 | 87.30 | -1.13% | 9,809 |
| Jul 24, 2025 | 88.50 | 88.50 | 87.50 | 88.30 | 88.30 | 0.57% | 12,499 |
| Jul 23, 2025 | 87.60 | 87.90 | 87.30 | 87.80 | 87.80 | 0.92% | 7,797 |
| Jul 22, 2025 | 87.90 | 87.90 | 87.00 | 87.00 | 87.00 | -1.14% | 6,850 |
| Jul 21, 2025 | 87.70 | 88.40 | 87.50 | 88.00 | 88.00 | 1.15% | 8,404 |
| Jul 18, 2025 | 86.60 | 87.10 | 86.60 | 87.00 | 87.00 | 0.23% | 6,469 |
| Jul 17, 2025 | 86.30 | 86.90 | 86.10 | 86.80 | 86.80 | 1.28% | 8,805 |
| Jul 16, 2025 | 85.90 | 86.10 | 85.60 | 85.70 | 85.70 | -0.58% | 6,461 |
| Jul 15, 2025 | 87.70 | 87.70 | 86.00 | 86.20 | 86.20 | -0.92% | 13,908 |
| Jul 14, 2025 | 86.70 | 87.00 | 86.10 | 87.00 | 87.00 | 0.35% | 12,029 |