HELLA GmbH & Co. KGaA (FRA:HLE)
Germany flag Germany · Delayed Price · Currency is EUR
79.60
-1.80 (-2.21%)
At close: Oct 23, 2025

HELLA GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202579.6079.6079.6079.60--2.21%-
Oct 22, 202581.4081.4081.4081.4081.40-1.81%60
Oct 21, 202582.9082.9082.9082.9082.90-1.54%60
Oct 20, 202582.0084.2082.0084.2084.204.08%60
Oct 17, 202580.9080.9080.9080.9080.90-0.12%100
Oct 16, 202581.0081.0081.0081.0081.000.62%100
Oct 15, 202580.5080.5080.5080.5080.50-0.12%100
Oct 14, 202580.6080.6080.6080.6080.60-0.49%100
Oct 13, 202581.0081.0081.0081.0081.00-1.34%100
Oct 10, 202582.1082.1082.1082.1082.100.61%100
Oct 9, 202581.6081.6081.6081.6081.60-0.37%100
Oct 8, 202581.9081.9081.9081.9081.90-0.36%100
Oct 7, 202582.2082.2082.2082.2082.20-100
Oct 6, 202582.2082.2082.2082.2082.200.12%100
Oct 3, 202582.1082.1082.1082.1082.100.86%100
Oct 2, 202581.4081.4081.4081.4081.400.87%100
Oct 1, 202580.7080.7080.7080.7080.700.37%100
Sep 30, 202580.4080.4080.4080.4080.40-0.74%-
Sep 29, 202581.0081.0081.0081.0081.000.25%16
Sep 26, 202580.8080.8080.8080.8080.80-0.25%-
Sep 25, 202581.0081.0081.0081.0081.00-0.12%-
Sep 24, 202581.1081.1081.1081.1081.100.75%52
Sep 23, 202580.5080.5080.5080.5080.50-2.66%100
Sep 22, 202582.7082.7082.7082.7082.703.25%100
Sep 19, 202580.1080.1080.1080.1080.102.30%100
Sep 18, 202578.3078.3078.3078.3078.30-0.51%100
Sep 17, 202578.7078.7078.7078.7078.70-1.99%100
Sep 16, 202580.9080.9080.3080.3080.30-0.62%100
Sep 15, 202580.8080.8080.8080.8080.80-0.98%330
Sep 12, 202581.6081.6081.6081.6081.600.25%330
Sep 11, 202581.4081.4081.4081.4081.40-330
Sep 10, 202581.4081.4081.4081.4081.40-330
Sep 9, 202581.4081.4081.4081.4081.40-0.61%330
Sep 8, 202581.9081.9081.9081.9081.901.36%330
Sep 5, 202580.8080.8080.8080.8080.800.37%330
Sep 4, 202580.5080.5080.5080.5080.50-0.62%330
Sep 3, 202581.0081.0081.0081.0081.00-2.06%330
Sep 2, 202582.7082.7082.7082.7082.70-0.48%330
Sep 1, 202583.1083.1083.1083.1083.10-330
Aug 29, 202583.1083.1083.1083.1083.10-1.07%330
Aug 28, 202584.3084.3084.0084.0084.00-3.45%330
Aug 27, 202587.0087.0087.0087.0087.00-0.23%25
Aug 26, 202587.2087.2087.2087.2087.20-0.11%25
Aug 25, 202587.3087.3087.3087.3087.30-0.11%25
Aug 22, 202587.4087.4087.4087.4087.40-0.11%25
Aug 21, 202587.5087.5087.5087.5087.500.46%25
Aug 20, 202587.1087.1087.1087.1087.10-0.34%25
Aug 19, 202587.4087.4087.4087.4087.40-0.11%25
Aug 18, 202587.5087.5087.5087.5087.50-0.34%25
Aug 15, 202587.8087.8087.8087.8087.800.57%25