HELLA GmbH & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	71.10	71.70	71.10	71.70	-	0.99%	447
Jun 24, 2026	71.40	71.90	70.40	71.00	71.00	-1.11%	9,483
Jun 23, 2026	72.30	72.50	71.20	71.80	71.80	-0.55%	6,619
Jun 22, 2026	71.20	72.30	71.00	72.20	72.20	1.55%	6,882
Jun 19, 2026	70.60	72.50	70.50	71.10	71.10	0.14%	24,131
Jun 18, 2026	71.20	71.20	70.40	71.00	71.00	-0.14%	8,299
Jun 17, 2026	71.90	71.90	71.00	71.10	71.10	-0.97%	2,824
Jun 16, 2026	72.30	72.30	71.60	71.80	71.80	0.14%	6,000
Jun 15, 2026	73.90	73.90	71.70	71.70	71.70	0.42%	6,487
Jun 12, 2026	71.10	72.10	70.50	71.40	71.40	1.28%	5,384
Jun 11, 2026	70.00	71.00	69.90	70.50	70.50	0.43%	2,829
Jun 10, 2026	70.30	70.80	69.80	70.20	70.20	-0.14%	8,618
Jun 9, 2026	71.30	71.80	70.30	70.30	70.30	-1.40%	3,925
Jun 8, 2026	72.20	72.20	70.90	71.30	71.30	-1.25%	3,168
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