HELLA GmbH & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.30	73.30	72.20	72.20	72.20	-1.63%	3,866
Jun 4, 2026	73.60	73.70	73.00	73.40	73.40	0.27%	14,048
Jun 3, 2026	73.30	74.00	72.90	73.20	73.20	-0.27%	8,878
Jun 2, 2026	73.10	73.40	72.40	73.40	73.40	1.66%	5,806
Jun 1, 2026	73.20	73.20	71.90	72.20	72.20	-0.69%	4,245
May 29, 2026	72.90	73.10	72.00	72.70	72.70	0.14%	6,954
May 28, 2026	73.20	73.20	72.50	72.60	72.60	-1.36%	3,996
May 27, 2026	71.80	75.00	71.80	73.60	73.60	1.38%	12,251
May 26, 2026	72.40	72.60	71.90	72.60	72.60	0.28%	8,502
May 25, 2026	71.10	72.80	71.10	72.40	72.40	1.40%	3,360
May 22, 2026	70.80	72.00	70.70	71.40	71.40	0.14%	13,108
May 21, 2026	71.00	71.30	70.30	71.30	71.30	0.56%	6,402
May 20, 2026	71.30	71.80	70.70	70.90	70.90	-0.70%	5,687
May 19, 2026	71.10	72.30	71.00	71.40	71.40	-0.14%	7,536
May 18, 2026	70.20	71.50	70.10	71.50	71.50	0.99%	6,785
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	-0.95%	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