HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 70.70
0.00 (0.00%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:HLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - | - |
| Jun 25, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.70% | - |
| Jun 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.28% | - |
| Jun 23, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.99% | - |
| Jun 22, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.28% | - |
| Jun 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.28% | - |
| Jun 18, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.84% | - |
| Jun 17, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | - |
| Jun 16, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.28% | 173 |
| Jun 15, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Jun 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.15% | - |
| Jun 11, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.43% | - |
| Jun 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.85% | - |
| Jun 9, 2026 | 70.90 | 70.90 | 70.60 | 70.60 | 70.60 | -1.12% | 15 |
| Jun 8, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -2.06% | - |
| Jun 5, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.28% | - |
| Jun 4, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.27% | - |
| Jun 3, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.39% | - |
| Jun 2, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.42% | - |
| Jun 1, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.14% | - |
| May 29, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.96% | - |
| May 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.97% | - |
| May 27, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.56% | - |
| May 26, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.98% | - |
| May 25, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| May 22, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.14% | - |
| May 21, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.56% | - |
| May 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.42% | - |
| May 19, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.72% | - |
| May 18, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -1.13% | - |
| May 15, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.12% | - |
| May 14, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.14% | - |
| May 13, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1.13% | - |
| May 12, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.14% | - |
| May 11, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.12% | - |
| May 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| May 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.56% | - |
| May 6, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.42% | - |
| May 5, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.84% | - |
| May 4, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 3.07% | - |
| Apr 30, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.08 | -1.14% | - |
| Apr 29, 2026 | 68.50 | 70.10 | 68.50 | 70.10 | 69.88 | 2.94% | 10 |
| Apr 28, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 67.88 | -0.73% | - |
| Apr 27, 2026 | 68.20 | 68.60 | 68.20 | 68.60 | 68.38 | -0.87% | 100 |
| Apr 24, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.98 | 1.02% | - |
| Apr 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | -0.87% | - |
| Apr 22, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 68.88 | -1.00% | - |
| Apr 21, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.58 | -0.29% | - |
| Apr 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.78 | -0.43% | - |
| Apr 17, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.08 | -2.09% | - |