HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 81.40
-0.50 (-0.61%)
Last updated: Sep 9, 2025, 8:08 AM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | - | -0.61% | 330 |
| Sep 8, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | - | 1.36% | 330 |
| Sep 5, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | - | 0.37% | 330 |
| Sep 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | -0.62% | - |
| Sep 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -2.06% | 330 |
| Sep 2, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | - | -0.48% | 330 |
| Sep 1, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | - | - | 330 |
| Aug 29, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | - | -1.07% | 330 |
| Aug 28, 2025 | 84.30 | 84.30 | 84.00 | 84.00 | - | -3.45% | 330 |
| Aug 27, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | -0.23% | 25 |
| Aug 26, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | -0.11% | - |
| Aug 25, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | - | -0.11% | - |
| Aug 22, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | - | -0.11% | 25 |
| Aug 21, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | 0.46% | 25 |
| Aug 20, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | - | -0.34% | 25 |
| Aug 19, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | - | -0.11% | 25 |
| Aug 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | -0.34% | 25 |
| Aug 15, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | 0.57% | 25 |
| Aug 14, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | - | -1.02% | - |
| Aug 13, 2025 | 88.10 | 88.20 | 88.10 | 88.20 | - | 1.03% | 25 |
| Aug 12, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | - | -0.34% | 10 |
| Aug 11, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | - | - | 10 |
| Aug 8, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | - | 1.04% | 10 |
| Aug 7, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | - | -0.23% | 10 |
| Aug 6, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | - | 0.46% | 10 |
| Aug 5, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | 0.82% | 10 |
| Aug 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | - | -0.23% | 10 |
| Aug 1, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | -1.38% | 10 |
| 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% | - |