HELLA GmbH & Co. KGaA (ETR:HLE)
Germany · Delayed Price · Currency is EUR 70.70
+1.20 (1.73%)
Aug 25, 2026, 5:35 PM CET
HELLA GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 70.10 | 71.60 | 69.50 | 71.60 | - | 3.02% | 1,203 |
| 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 |
| Jul 24, 2026 | 70.90 | 72.10 | 70.90 | 71.30 | 71.30 | - | 8,210 |
| Jul 23, 2026 | 72.00 | 72.20 | 71.30 | 71.30 | 71.30 | -1.25% | 1,871 |
| Jul 22, 2026 | 71.80 | 72.50 | 71.80 | 72.20 | 72.20 | 0.84% | 2,334 |
| Jul 21, 2026 | 71.80 | 72.10 | 71.50 | 71.60 | 71.60 | -0.42% | 2,171 |
| Jul 20, 2026 | 71.50 | 72.60 | 71.50 | 71.90 | 71.90 | 0.28% | 5,138 |
| Jul 17, 2026 | 72.00 | 72.50 | 71.30 | 71.70 | 71.70 | -0.28% | 5,020 |
| Jul 16, 2026 | 71.30 | 72.20 | 71.20 | 71.90 | 71.90 | 1.41% | 2,578 |
| Jul 15, 2026 | 70.60 | 71.20 | 70.00 | 70.90 | 70.90 | 1.29% | 4,615 |
| Jul 14, 2026 | 71.60 | 71.60 | 70.00 | 70.00 | 70.00 | -1.55% | 3,252 |
| Jul 13, 2026 | 70.60 | 71.60 | 70.50 | 71.10 | 71.10 | -0.14% | 3,233 |
| Jul 10, 2026 | 72.20 | 72.30 | 71.20 | 71.20 | 71.20 | -1.39% | 11,465 |
| Jul 9, 2026 | 70.30 | 72.20 | 70.10 | 72.20 | 72.20 | 2.85% | 5,348 |
| Jul 8, 2026 | 70.80 | 71.40 | 69.70 | 70.20 | 70.20 | -1.54% | 7,163 |
| Jul 7, 2026 | 73.00 | 73.00 | 71.30 | 71.30 | 71.30 | -1.38% | 7,967 |
| Jul 6, 2026 | 73.40 | 73.40 | 72.00 | 72.30 | 72.30 | -1.23% | 5,479 |
| Jul 3, 2026 | 73.00 | 73.50 | 73.00 | 73.20 | 73.20 | 0.27% | 21,147 |
| Jul 2, 2026 | 72.80 | 73.30 | 72.80 | 73.00 | 73.00 | 0.14% | 9,576 |
| Jul 1, 2026 | 71.40 | 73.60 | 71.40 | 72.90 | 72.90 | 2.10% | 7,381 |
| Jun 30, 2026 | 70.50 | 71.90 | 70.40 | 71.40 | 71.40 | 0.99% | 6,251 |
| Jun 29, 2026 | 70.50 | 71.20 | 70.40 | 70.70 | 70.70 | -0.42% | 6,405 |
| Jun 26, 2026 | 71.50 | 71.50 | 70.70 | 71.00 | 71.00 | -0.42% | 3,670 |
| Jun 25, 2026 | 71.10 | 72.00 | 71.10 | 71.30 | 71.30 | 0.42% | 5,750 |
| 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 |