HELLA GmbH & Co. KGaA (ETR:HLE)
Germany · Delayed Price · Currency is EUR 73.90
-1.10 (-1.47%)
Apr 2, 2026, 5:35 PM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 74.50 | 74.50 | 73.90 | 73.90 | 73.90 | -1.47% | 8,051 |
| Apr 1, 2026 | 75.80 | 75.80 | 74.10 | 75.00 | 75.00 | 2.04% | 11,141 |
| Mar 31, 2026 | 73.10 | 73.80 | 73.10 | 73.50 | 73.50 | 0.41% | 4,996 |
| Mar 30, 2026 | 73.20 | 73.40 | 72.80 | 73.20 | 73.20 | -0.68% | 10,694 |
| Mar 27, 2026 | 74.20 | 74.30 | 73.20 | 73.70 | 73.70 | -0.67% | 22,757 |
| Mar 26, 2026 | 73.40 | 74.60 | 72.80 | 74.20 | 74.20 | 0.27% | 15,553 |
| Mar 25, 2026 | 72.70 | 74.60 | 72.70 | 74.00 | 74.00 | 0.82% | 25,809 |
| Mar 24, 2026 | 73.60 | 73.70 | 72.60 | 73.40 | 73.40 | -0.27% | 15,735 |
| Mar 23, 2026 | 71.80 | 74.50 | 71.40 | 73.60 | 73.60 | 0.68% | 19,483 |
| Mar 20, 2026 | 73.70 | 74.40 | 73.10 | 73.10 | 73.10 | -0.14% | 53,767 |
| Mar 19, 2026 | 74.70 | 74.70 | 73.20 | 73.20 | 73.20 | -2.14% | 34,171 |
| Mar 18, 2026 | 74.20 | 75.60 | 74.20 | 74.80 | 74.80 | 0.27% | 11,159 |
| Mar 17, 2026 | 74.00 | 75.00 | 74.00 | 74.60 | 74.60 | 0.40% | 12,600 |
| Mar 16, 2026 | 74.50 | 74.70 | 74.00 | 74.30 | 74.30 | -0.27% | 17,921 |
| Mar 13, 2026 | 73.80 | 75.00 | 73.80 | 74.50 | 74.50 | 0.13% | 19,691 |
| Mar 12, 2026 | 74.80 | 75.40 | 74.40 | 74.40 | 74.40 | -1.33% | 30,580 |
| Mar 11, 2026 | 74.20 | 76.20 | 74.10 | 75.40 | 75.40 | 0.80% | 36,196 |
| Mar 10, 2026 | 75.80 | 76.00 | 74.30 | 74.80 | 74.80 | -0.80% | 36,661 |
| Mar 9, 2026 | 78.60 | 78.60 | 74.30 | 75.40 | 75.40 | -1.31% | 36,978 |
| Mar 6, 2026 | 77.10 | 77.60 | 75.50 | 76.40 | 76.40 | -0.78% | 55,522 |
| Mar 5, 2026 | 77.60 | 78.30 | 77.00 | 77.00 | 77.00 | -1.03% | 17,897 |
| Mar 4, 2026 | 77.00 | 78.70 | 76.30 | 77.80 | 77.80 | 0.26% | 17,169 |
| Mar 3, 2026 | 80.00 | 80.30 | 77.60 | 77.60 | 77.60 | -2.14% | 28,012 |
| Mar 2, 2026 | 80.00 | 81.60 | 79.30 | 79.30 | 79.30 | -1.73% | 14,605 |
| Feb 27, 2026 | 81.40 | 81.60 | 80.30 | 80.70 | 80.70 | -1.47% | 7,855 |
| Feb 26, 2026 | 81.80 | 82.30 | 81.60 | 81.90 | 81.90 | 0.74% | 12,200 |
| Feb 25, 2026 | 83.20 | 83.70 | 81.30 | 81.30 | 81.30 | -2.40% | 7,548 |
| Feb 24, 2026 | 82.50 | 84.20 | 82.50 | 83.30 | 83.30 | 0.97% | 5,598 |
| Feb 23, 2026 | 84.00 | 84.20 | 82.50 | 82.50 | 82.50 | -1.32% | 3,080 |
| Feb 20, 2026 | 83.90 | 84.50 | 83.60 | 83.60 | 83.60 | -0.12% | 4,680 |
| Feb 19, 2026 | 83.70 | 84.10 | 83.30 | 83.70 | 83.70 | - | 3,823 |
| Feb 18, 2026 | 83.70 | 84.00 | 83.40 | 83.70 | 83.70 | 0.24% | 5,021 |
| Feb 17, 2026 | 83.50 | 84.10 | 83.50 | 83.50 | 83.50 | -0.12% | 3,483 |
| Feb 16, 2026 | 84.50 | 84.50 | 83.50 | 83.60 | 83.60 | -0.48% | 7,717 |
| Feb 13, 2026 | 84.50 | 84.70 | 83.90 | 84.00 | 84.00 | -0.36% | 6,520 |
| Feb 12, 2026 | 84.60 | 85.30 | 83.80 | 84.30 | 84.30 | 0.24% | 6,995 |
| Feb 11, 2026 | 84.60 | 84.80 | 83.60 | 84.10 | 84.10 | -0.59% | 6,092 |
| Feb 10, 2026 | 84.00 | 84.70 | 83.70 | 84.60 | 84.60 | 1.08% | 5,057 |
| Feb 9, 2026 | 84.90 | 84.90 | 83.70 | 83.70 | 83.70 | -0.71% | 8,502 |
| Feb 6, 2026 | 83.90 | 84.30 | 83.30 | 84.30 | 84.30 | 0.12% | 4,988 |
| Feb 5, 2026 | 84.60 | 84.60 | 83.50 | 84.20 | 84.20 | -0.82% | 6,929 |
| Feb 4, 2026 | 83.10 | 85.00 | 83.10 | 84.90 | 84.90 | 2.54% | 18,190 |
| Feb 3, 2026 | 82.60 | 82.80 | 82.10 | 82.80 | 82.80 | 0.73% | 6,633 |
| Feb 2, 2026 | 81.10 | 82.30 | 81.10 | 82.20 | 82.20 | 0.74% | 5,595 |
| Jan 30, 2026 | 82.00 | 82.20 | 81.60 | 81.60 | 81.60 | 0.12% | 9,359 |
| Jan 29, 2026 | 81.50 | 81.80 | 81.00 | 81.50 | 81.50 | 0.74% | 5,338 |
| Jan 28, 2026 | 80.30 | 81.30 | 80.30 | 80.90 | 80.90 | 0.25% | 19,008 |
| Jan 27, 2026 | 80.20 | 80.70 | 80.20 | 80.70 | 80.70 | 0.12% | 9,162 |
| Jan 26, 2026 | 80.30 | 81.00 | 80.30 | 80.60 | 80.60 | -0.62% | 6,211 |
| Jan 23, 2026 | 81.70 | 81.70 | 80.50 | 81.10 | 81.10 | 0.25% | 24,004 |