HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 87.80
+1.00 (1.15%)
Last updated: Jul 30, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | -1.38% | - |
| Jul 31, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | -0.68% | - |
| Jul 30, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | 1.15% | 10 |
| Jul 29, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | - | -1.59% | 10 |
| Jul 28, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | - | 1.61% | 10 |
| Jul 25, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | - | -1.48% | 50 |
| Jul 24, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | - | 1.03% | - |
| Jul 23, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | -0.11% | - |
| Jul 22, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | - | 1.04% | - |
| Jul 21, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | - | -0.35% | 50 |
| Jul 18, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | - | 1.05% | 50 |
| Jul 17, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | - | 0.23% | 50 |
| Jul 16, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | - | -1.27% | 50 |
| Jul 15, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | - | 1.29% | 50 |
| Jul 14, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | - | -1.95% | 50 |
| Jul 11, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | - | -0.34% | 50 |
| Jul 10, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | - | -1.46% | 50 |
| Jul 9, 2025 | 87.60 | 88.90 | 87.60 | 88.90 | - | 1.95% | 50 |
| Jul 8, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | 0.69% | 10 |
| Jul 7, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | - | 0.58% | 10 |
| Jul 4, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | - | -1.03% | 10 |
| Jul 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1.28% | - |
| Jul 2, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | - | 0.35% | - |
| Jul 1, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | - | -0.35% | - |
| Jun 30, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | - | 3.87% | - |
| Jun 27, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | - | - | 10 |
| Jun 26, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | - | 0.24% | - |
| Jun 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | -0.24% | 10 |
| Jun 24, 2025 | 83.10 | 83.10 | 82.70 | 82.70 | - | 0.98% | 10 |
| Jun 23, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | - | -0.49% | - |
| Jun 20, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | - | -0.60% | 50 |
| Jun 19, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | - | -3.27% | 50 |
| Jun 18, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | - | 0.23% | 50 |
| Jun 17, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | - | 0.35% | 50 |
| Jun 16, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | - | 0.12% | 50 |
| Jun 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | -1.51% | - |
| Jun 12, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | - | 50 |
| Jun 11, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | -0.35% | 50 |
| Jun 10, 2025 | 86.50 | 86.60 | 86.50 | 86.60 | - | 0.12% | 50 |
| Jun 9, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | -1.70% | - |
| Jun 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | 0.34% | 100 |
| Jun 5, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | - | 0.34% | 100 |
| Jun 4, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | - | 0.23% | - |
| Jun 3, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | 0.93% | 100 |
| Jun 2, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | - | -0.23% | 100 |
| May 30, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | - | -0.46% | 100 |
| May 29, 2025 | 86.40 | 87.00 | 86.40 | 87.00 | - | 2.96% | 100 |
| May 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | - | - |
| May 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -0.47% | - |
| May 26, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | - | -0.12% | 65 |