HELLA GmbH & Co. KGaA (FRA:HLE)
Germany flag Germany · Delayed Price · Currency is EUR
80.40
-0.60 (-0.74%)
Last updated: Sep 30, 2025, 8:37 AM CET

HELLA GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202581.0081.0081.0081.0081.000.25%100
Sep 26, 202580.8080.8080.8080.8080.80-0.25%100
Sep 25, 202581.0081.0081.0081.0081.00-0.12%100
Sep 24, 202581.1081.1081.1081.1081.100.75%100
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
Aug 14, 202587.3087.3087.3087.3087.30-1.02%25
Aug 13, 202588.1088.2088.1088.2088.201.03%25
Aug 12, 202587.3087.3087.3087.3087.30-0.34%10
Aug 11, 202587.6087.6087.6087.6087.60-10
Aug 8, 202587.6087.6087.6087.6087.601.04%10
Aug 7, 202586.7086.7086.7086.7086.70-0.23%10
Aug 6, 202586.9086.9086.9086.9086.900.46%10
Aug 5, 202586.5086.5086.5086.5086.500.82%10
Aug 4, 202585.8085.8085.8085.8085.80-0.23%10
Aug 1, 202586.0086.0086.0086.0086.00-1.38%10
Jul 31, 202587.2087.2087.2087.2087.20-0.68%10
Jul 30, 202587.8087.8087.8087.8087.801.15%10
Jul 29, 202586.8086.8086.8086.8086.80-1.59%10
Jul 28, 202588.2088.2088.2088.2088.201.61%10
Jul 25, 202586.8086.8086.8086.8086.80-1.48%50
Jul 24, 202588.1088.1088.1088.1088.101.03%50
Jul 23, 202587.2087.2087.2087.2087.20-0.11%50
Jul 22, 202587.3087.3087.3087.3087.301.04%50