HELLA GmbH & Co. KGaA (ETR:HLE)
Germany · Delayed Price · Currency is EUR 70.80
-0.60 (-0.84%)
May 15, 2026, 5:35 PM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 72.00 | 72.00 | 70.30 | 70.80 | 70.80 | -0.84% | 5,789 |
| May 14, 2026 | 72.60 | 72.60 | 71.30 | 71.40 | 71.40 | -0.28% | 4,695 |
| May 13, 2026 | 70.60 | 72.30 | 70.60 | 71.60 | 71.60 | - | 10,153 |
| May 12, 2026 | 70.90 | 72.60 | 70.90 | 71.60 | 71.60 | 0.56% | 7,398 |
| May 11, 2026 | 70.60 | 71.20 | 70.60 | 71.20 | 71.20 | 0.14% | 8,916 |
| May 8, 2026 | 72.00 | 72.10 | 71.10 | 71.10 | 71.10 | -1.39% | 3,761 |
| May 7, 2026 | 72.40 | 73.10 | 72.10 | 72.10 | 72.10 | -0.55% | 7,601 |
| May 6, 2026 | 72.20 | 73.50 | 72.10 | 72.50 | 72.50 | 0.97% | 21,081 |
| May 5, 2026 | 70.70 | 72.10 | 70.60 | 71.80 | 71.80 | 1.13% | 10,196 |
| May 4, 2026 | 71.70 | 71.70 | 70.80 | 71.00 | 71.00 | -1.25% | 24,509 |
| Apr 30, 2026 | 69.60 | 72.20 | 69.60 | 71.90 | 71.68 | 2.57% | 15,647 |
| Apr 29, 2026 | 69.20 | 70.80 | 69.20 | 70.10 | 69.89 | 1.89% | 14,047 |
| Apr 28, 2026 | 69.00 | 69.30 | 68.20 | 68.80 | 68.59 | 0.44% | 20,169 |
| Apr 27, 2026 | 67.90 | 68.90 | 67.90 | 68.50 | 68.29 | - | 9,594 |
| Apr 24, 2026 | 69.10 | 69.70 | 68.50 | 68.50 | 68.29 | -1.58% | 19,740 |
| Apr 23, 2026 | 69.70 | 69.80 | 69.00 | 69.60 | 69.39 | 0.72% | 13,970 |
| Apr 22, 2026 | 69.20 | 69.60 | 68.40 | 69.10 | 68.89 | -0.58% | 13,295 |
| Apr 21, 2026 | 69.60 | 70.50 | 69.30 | 69.50 | 69.29 | -0.86% | 4,880 |
| Apr 20, 2026 | 70.10 | 70.70 | 69.60 | 70.10 | 69.89 | -0.99% | 11,184 |
| Apr 17, 2026 | 70.50 | 71.50 | 69.70 | 70.80 | 70.58 | 0.14% | 14,271 |
| Apr 16, 2026 | 72.40 | 72.40 | 70.70 | 70.70 | 70.48 | -1.94% | 26,233 |
| Apr 15, 2026 | 72.20 | 73.40 | 72.00 | 72.10 | 71.88 | -0.69% | 9,770 |
| Apr 14, 2026 | 73.10 | 74.00 | 72.60 | 72.60 | 72.38 | -0.14% | 6,537 |
| Apr 13, 2026 | 73.30 | 73.80 | 72.50 | 72.70 | 72.48 | -1.76% | 6,658 |
| Apr 10, 2026 | 73.10 | 74.10 | 73.10 | 74.00 | 73.77 | 1.79% | 9,069 |
| Apr 9, 2026 | 74.20 | 74.20 | 72.60 | 72.70 | 72.48 | -1.22% | 16,491 |
| Apr 8, 2026 | 73.10 | 74.90 | 73.10 | 73.60 | 73.37 | 1.10% | 11,569 |
| Apr 7, 2026 | 73.30 | 74.10 | 72.80 | 72.80 | 72.58 | -1.49% | 13,169 |
| Apr 2, 2026 | 74.50 | 74.50 | 73.90 | 73.90 | 73.67 | -1.47% | 8,051 |
| Apr 1, 2026 | 75.80 | 75.80 | 74.10 | 75.00 | 74.77 | 2.04% | 11,141 |
| Mar 31, 2026 | 73.10 | 73.80 | 73.10 | 73.50 | 73.28 | 0.41% | 4,996 |
| Mar 30, 2026 | 73.20 | 73.40 | 72.80 | 73.20 | 72.98 | -0.68% | 10,694 |
| Mar 27, 2026 | 74.20 | 74.30 | 73.20 | 73.70 | 73.47 | -0.67% | 22,757 |
| Mar 26, 2026 | 73.40 | 74.60 | 72.80 | 74.20 | 73.97 | 0.27% | 15,553 |
| Mar 25, 2026 | 72.70 | 74.60 | 72.70 | 74.00 | 73.77 | 0.82% | 25,809 |
| Mar 24, 2026 | 73.60 | 73.70 | 72.60 | 73.40 | 73.18 | -0.27% | 15,735 |
| Mar 23, 2026 | 71.80 | 74.50 | 71.40 | 73.60 | 73.37 | 0.68% | 19,483 |
| Mar 20, 2026 | 73.70 | 74.40 | 73.10 | 73.10 | 72.88 | -0.14% | 53,767 |
| Mar 19, 2026 | 74.70 | 74.70 | 73.20 | 73.20 | 72.98 | -2.14% | 34,171 |
| Mar 18, 2026 | 74.20 | 75.60 | 74.20 | 74.80 | 74.57 | 0.27% | 11,159 |
| Mar 17, 2026 | 74.00 | 75.00 | 74.00 | 74.60 | 74.37 | 0.40% | 12,600 |
| Mar 16, 2026 | 74.50 | 74.70 | 74.00 | 74.30 | 74.07 | -0.27% | 17,921 |
| Mar 13, 2026 | 73.80 | 75.00 | 73.80 | 74.50 | 74.27 | 0.13% | 19,691 |
| Mar 12, 2026 | 74.80 | 75.40 | 74.40 | 74.40 | 74.17 | -1.33% | 30,580 |
| Mar 11, 2026 | 74.20 | 76.20 | 74.10 | 75.40 | 75.17 | 0.80% | 36,196 |
| Mar 10, 2026 | 75.80 | 76.00 | 74.30 | 74.80 | 74.57 | -0.80% | 36,661 |
| Mar 9, 2026 | 78.60 | 78.60 | 74.30 | 75.40 | 75.17 | -1.31% | 36,978 |
| Mar 6, 2026 | 77.10 | 77.60 | 75.50 | 76.40 | 76.17 | -0.78% | 55,522 |
| Mar 5, 2026 | 77.60 | 78.30 | 77.00 | 77.00 | 76.76 | -1.03% | 17,897 |
| Mar 4, 2026 | 77.00 | 78.70 | 76.30 | 77.80 | 77.56 | 0.26% | 17,169 |