HELLA GmbH & Co. KGaA (ETR:HLE)
Germany · Delayed Price · Currency is EUR 70.30
+0.80 (1.15%)
Oct 2, 2026, 5:35 PM CET
HELLA GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 69.50 | 70.80 | 69.30 | 70.30 | 70.30 | 1.15% | 12,187 |
| Oct 1, 2026 | 70.20 | 70.70 | 69.50 | 69.50 | 69.50 | -1.14% | 3,914 |
| Sep 30, 2026 | 69.50 | 71.20 | 69.50 | 70.30 | 70.30 | 0.57% | 4,935 |
| Sep 29, 2026 | 69.40 | 70.30 | 68.40 | 69.90 | 69.90 | 1.60% | 6,924 |
| Sep 28, 2026 | 70.00 | 70.40 | 68.80 | 68.80 | 68.80 | -1.43% | 3,848 |
| Sep 25, 2026 | 68.90 | 70.30 | 68.90 | 69.80 | 69.80 | 1.31% | 3,616 |
| Sep 24, 2026 | 70.00 | 70.20 | 68.90 | 68.90 | 68.90 | -1.57% | 10,724 |
| Sep 23, 2026 | 70.10 | 70.60 | 69.40 | 70.00 | 70.00 | - | 4,854 |
| Sep 22, 2026 | 70.30 | 70.60 | 69.80 | 70.00 | 70.00 | -0.57% | 3,182 |
| Sep 21, 2026 | 69.10 | 71.20 | 69.10 | 70.40 | 70.40 | 1.88% | 7,492 |
| Sep 18, 2026 | 69.70 | 70.40 | 69.10 | 69.10 | 69.10 | -1.29% | 12,888 |
| Sep 17, 2026 | 70.60 | 71.80 | 70.00 | 70.00 | 70.00 | -0.85% | 9,488 |
| Sep 16, 2026 | 70.50 | 70.80 | 69.40 | 70.60 | 70.60 | 0.57% | 4,829 |
| Sep 15, 2026 | 70.10 | 70.70 | 70.00 | 70.20 | 70.20 | 0.29% | 4,245 |
| Sep 14, 2026 | 71.30 | 71.30 | 70.00 | 70.00 | 70.00 | -1.82% | 2,487 |
| Sep 11, 2026 | 71.70 | 71.70 | 71.30 | 71.30 | 71.30 | -0.56% | 3,671 |
| Sep 10, 2026 | 71.40 | 72.40 | 71.00 | 71.70 | 71.70 | 0.84% | 3,632 |
| Sep 9, 2026 | 69.80 | 71.10 | 69.40 | 71.10 | 71.10 | 0.99% | 2,092 |
| Sep 8, 2026 | 71.00 | 71.60 | 70.10 | 70.40 | 70.40 | -1.54% | 1,819 |
| Sep 7, 2026 | 72.80 | 72.80 | 71.50 | 71.50 | 71.50 | -0.97% | 2,106 |
| Sep 4, 2026 | 71.50 | 72.30 | 71.10 | 72.20 | 72.20 | 1.69% | 5,039 |
| Sep 3, 2026 | 70.20 | 71.40 | 70.20 | 71.00 | 71.00 | 0.71% | 4,413 |
| Sep 2, 2026 | 69.80 | 70.70 | 69.70 | 70.50 | 70.50 | 0.71% | 3,020 |
| Sep 1, 2026 | 71.00 | 71.00 | 69.80 | 70.00 | 70.00 | -0.71% | 5,227 |
| Aug 31, 2026 | 70.60 | 70.90 | 70.10 | 70.50 | 70.50 | 0.43% | 2,547 |
| Aug 28, 2026 | 71.10 | 71.10 | 70.20 | 70.20 | 70.20 | -0.14% | 3,889 |
| Aug 27, 2026 | 70.40 | 70.70 | 69.70 | 70.30 | 70.30 | 0.29% | 2,936 |
| Aug 26, 2026 | 71.30 | 71.30 | 70.00 | 70.10 | 70.10 | -0.85% | 2,763 |
| Aug 25, 2026 | 70.10 | 71.80 | 69.50 | 70.70 | 70.70 | 1.73% | 3,377 |
| Aug 24, 2026 | 70.80 | 71.20 | 69.50 | 69.50 | 69.50 | -1.14% | 7,039 |
| Aug 21, 2026 | 70.50 | 71.10 | 70.30 | 70.30 | 70.30 | -0.14% | 4,545 |
| Aug 20, 2026 | 70.80 | 70.90 | 70.00 | 70.40 | 70.40 | -0.28% | 4,299 |
| Aug 19, 2026 | 70.70 | 71.40 | 70.60 | 70.60 | 70.60 | -0.84% | 2,500 |
| Aug 18, 2026 | 71.40 | 71.60 | 70.80 | 71.20 | 71.20 | -0.97% | 4,802 |
| Aug 17, 2026 | 72.70 | 72.70 | 71.30 | 71.90 | 71.90 | -0.42% | 3,150 |
| Aug 14, 2026 | 72.40 | 72.40 | 71.40 | 72.20 | 72.20 | 0.42% | 2,842 |
| Aug 13, 2026 | 72.00 | 72.30 | 71.20 | 71.90 | 71.90 | -0.28% | 2,398 |
| Aug 12, 2026 | 71.10 | 72.40 | 70.90 | 72.10 | 72.10 | 1.12% | 4,156 |
| Aug 11, 2026 | 71.40 | 71.40 | 70.60 | 71.30 | 71.30 | -0.28% | 4,453 |
| Aug 10, 2026 | 72.20 | 72.20 | 71.10 | 71.50 | 71.50 | -0.14% | 5,715 |
| Aug 7, 2026 | 71.90 | 72.50 | 71.40 | 71.60 | 71.60 | 0.42% | 3,936 |
| Aug 6, 2026 | 71.90 | 71.90 | 71.00 | 71.30 | 71.30 | 0.14% | 3,395 |
| Aug 5, 2026 | 70.60 | 71.70 | 70.60 | 71.20 | 71.20 | 0.28% | 2,689 |
| Aug 4, 2026 | 71.90 | 71.90 | 70.80 | 71.00 | 71.00 | -0.70% | 2,643 |
| Aug 3, 2026 | 71.40 | 73.60 | 70.80 | 71.50 | 71.50 | 1.13% | 5,608 |
| Jul 31, 2026 | 70.60 | 71.00 | 69.50 | 70.70 | 70.70 | 0.57% | 7,727 |
| Jul 30, 2026 | 71.60 | 72.10 | 70.00 | 70.30 | 70.30 | -1.95% | 2,597 |
| Jul 29, 2026 | 72.10 | 72.10 | 71.20 | 71.70 | 71.70 | - | 3,821 |
| Jul 28, 2026 | 71.50 | 71.80 | 71.10 | 71.70 | 71.70 | 0.99% | 4,265 |
| Jul 27, 2026 | 70.90 | 71.80 | 70.90 | 71.00 | 71.00 | -0.42% | 2,876 |