HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 70.10
-0.20 (-0.28%)
At close: Sep 18, 2026
FRA:HLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.28% | - |
| Sep 17, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.14% | - |
| Sep 16, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.86% | - |
| Sep 15, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -2.10% | - |
| Sep 14, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.14% | - |
| Sep 11, 2026 | 71.30 | 71.30 | 71.20 | 71.20 | 71.20 | 0.56% | 50 |
| Sep 10, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.29% | - |
| Sep 9, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -1.55% | - |
| Sep 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.98% | - |
| Sep 7, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.41% | - |
| Sep 4, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.71% | - |
| Sep 3, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.01% | - |
| Sep 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Sep 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 31, 2026 | 69.70 | 70.40 | 69.70 | 70.00 | 70.00 | -1.55% | 70 |
| Aug 28, 2026 | 70.00 | 71.10 | 70.00 | 71.10 | 71.10 | 1.86% | 100 |
| Aug 27, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.71% | - |
| Aug 26, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 2.03% | - |
| Aug 25, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -1.43% | 192 |
| Aug 24, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.14% | - |
| Aug 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | - |
| Aug 20, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.71% | - |
| Aug 19, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.98% | - |
| Aug 18, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Aug 17, 2026 | 71.20 | 71.60 | 71.20 | 71.60 | 71.60 | - | 62 |
| Aug 14, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| Aug 13, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.28% | - |
| Aug 12, 2026 | 70.90 | 72.00 | 70.90 | 72.00 | 72.00 | 1.27% | 278 |
| Aug 11, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.25% | 20 |
| Aug 10, 2026 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.55% | 20 |
| Aug 7, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.14% | - |
| Aug 6, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Aug 5, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.56% | - |
| Aug 4, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.85% | - |
| Aug 3, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.71% | - |
| Jul 31, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -1.54% | - |
| Jul 30, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Jul 29, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.71% | - |
| Jul 28, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.57% | - |
| Jul 27, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.26% | - |
| Jul 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.70% | - |
| Jul 23, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.56% | - |
| Jul 22, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.28% | - |
| Jul 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.42% | - |
| Jul 20, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.14% | - |
| Jul 17, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1.13% | - |
| Jul 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.56% | - |
| Jul 14, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| Jul 13, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.67% | - |