HELLA GmbH & Co. KGaA (FRA:HLE)
Germany · Delayed Price · Currency is EUR 68.50
-0.60 (-0.87%)
Last updated: Apr 23, 2026, 8:00 PM CET
FRA:HLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | - | -0.87% | - |
| Apr 22, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.00% | - |
| Apr 21, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.29% | - |
| Apr 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.43% | - |
| Apr 17, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -2.09% | - |
| Apr 16, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.55% | - |
| Apr 15, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.41% | - |
| Apr 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.82% | - |
| Apr 13, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.97% | - |
| Apr 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.96% | - |
| Apr 9, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.83% | - |
| Apr 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Apr 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.47% | - |
| Apr 2, 2026 | 74.10 | 74.60 | 74.10 | 74.60 | 74.60 | 1.22% | 75 |
| Apr 1, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1.24% | - |
| Mar 31, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.55% | - |
| Mar 30, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.95% | - |
| Mar 27, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.82% | - |
| Mar 26, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - | - |
| Mar 25, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - | - |
| Mar 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.81% | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.23% | - |
| Mar 20, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -1.09% | - |
| Mar 19, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.94% | - |
| Mar 18, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.64% | - |
| Mar 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.35% | - |
| Mar 16, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.54% | - |
| Mar 13, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.34% | - |
| Mar 12, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.67% | - |
| Mar 11, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.46% | - |
| Mar 10, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.40% | - |
| Mar 9, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -2.21% | - |
| Mar 6, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.65% | - |
| Mar 5, 2026 | 77.20 | 77.30 | 77.20 | 77.30 | 77.30 | 0.13% | 10 |
| Mar 4, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.52% | - |
| Mar 3, 2026 | 78.30 | 78.30 | 76.80 | 76.80 | 76.80 | -2.78% | 107 |
| Mar 2, 2026 | 81.20 | 81.20 | 79.00 | 79.00 | 79.00 | -3.07% | 100 |
| Feb 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.87% | - |
| Feb 26, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -2.53% | - |
| Feb 25, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.84% | - |
| Feb 24, 2026 | 82.10 | 83.60 | 82.10 | 83.60 | 83.60 | -0.48% | 2 |
| Feb 23, 2026 | 82.70 | 84.00 | 82.70 | 84.00 | 84.00 | 0.84% | 60 |
| Feb 20, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.24% | - |
| Feb 19, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.36% | - |
| Feb 18, 2026 | 83.10 | 83.50 | 83.10 | 83.40 | 83.40 | 0.48% | 250 |
| Feb 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.72% | - |
| Feb 16, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.36% | - |
| Feb 13, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.12% | - |
| Feb 12, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.48% | - |
| Feb 11, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.84% | - |