HELLA GmbH & Co. KGaA (ETR:HLE)
Germany · Delayed Price · Currency is EUR 82.90
-0.70 (-0.84%)
Aug 29, 2025, 1:41 PM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 87.90 | 87.90 | 86.70 | 86.70 | 86.70 | -1.59% | 7,071 |
| Jul 10, 2025 | 88.00 | 88.40 | 86.90 | 88.10 | 88.10 | 0.11% | 13,542 |
| Jul 9, 2025 | 88.10 | 89.10 | 87.40 | 88.00 | 88.00 | - | 52,318 |
| Jul 8, 2025 | 87.70 | 88.60 | 87.70 | 88.00 | 88.00 | 0.46% | 26,562 |
| Jul 7, 2025 | 87.10 | 87.60 | 86.80 | 87.60 | 87.60 | 0.69% | 5,595 |
| Jul 4, 2025 | 86.50 | 87.30 | 86.50 | 87.00 | 87.00 | 0.23% | 4,342 |
| Jul 3, 2025 | 87.10 | 87.40 | 86.50 | 86.80 | 86.80 | -0.23% | 7,252 |
| Jul 2, 2025 | 86.10 | 87.00 | 86.00 | 87.00 | 87.00 | 0.93% | 8,223 |
| Jul 1, 2025 | 86.50 | 86.50 | 85.00 | 86.20 | 86.20 | 0.23% | 8,216 |
| Jun 30, 2025 | 86.60 | 86.80 | 85.50 | 86.00 | 86.00 | -0.12% | 8,645 |
| Jun 27, 2025 | 83.20 | 86.10 | 82.90 | 86.10 | 86.10 | 4.11% | 10,159 |
| Jun 26, 2025 | 83.20 | 83.50 | 82.30 | 82.70 | 82.70 | -0.24% | 8,674 |
| Jun 25, 2025 | 83.10 | 83.40 | 82.60 | 82.90 | 82.90 | 0.12% | 6,432 |
| Jun 24, 2025 | 85.00 | 85.00 | 82.60 | 82.80 | 82.80 | 0.24% | 11,752 |
| Jun 23, 2025 | 82.00 | 82.70 | 81.70 | 82.60 | 82.60 | - | 8,343 |
| Jun 20, 2025 | 82.80 | 83.20 | 81.70 | 82.60 | 82.60 | 0.49% | 37,588 |