HELLA GmbH & Co. KGaA (LUX:111856940)
Luxembourg · Delayed Price · Currency is EUR 80.80
+0.10 (0.12%)
At close: Dec 4, 2025
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.12% | - |
| Dec 3, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - | - |
| Dec 2, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Dec 1, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |
| Nov 28, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.74% | - |
| Nov 27, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.62% | - |
| Nov 26, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.74% | - |
| Nov 25, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.51% | - |
| Nov 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.40% | - |
| Nov 21, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.88% | - |
| Nov 20, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.00% | - |
| Nov 19, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.01% | - |
| Nov 18, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.62% | - |
| Nov 17, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.37% | - |
| Nov 14, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.75% | - |
| Nov 13, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.87% | - |
| Nov 12, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.13% | - |
| Nov 11, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.13% | - |
| Nov 10, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -2.80% | - |
| Nov 7, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 2.24% | - |
| Nov 6, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.99% | - |
| Nov 5, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Nov 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.12% | - |
| Nov 3, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.62% | - |
| Oct 31, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.59% | - |
| Oct 30, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.24% | - |
| Oct 29, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.73% | - |
| Oct 28, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.48% | - |
| Oct 27, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.73% | - |
| Oct 24, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.25% | - |
| Oct 23, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.37% | - |
| Oct 22, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.22% | - |
| Oct 21, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.12% | - |
| Oct 20, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.61% | - |
| Oct 17, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.24% | - |
| Oct 16, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.49% | - |
| Oct 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Oct 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.49% | - |
| Oct 13, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.49% | - |
| Oct 10, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.61% | - |
| Oct 9, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | - |
| Oct 8, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | - |
| Oct 7, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.12% | - |
| Oct 6, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.24% | - |
| Oct 3, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.24% | - |
| Oct 2, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.86% | - |
| Oct 1, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.62% | - |
| Sep 30, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.25% | - |
| Sep 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |
| Sep 26, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.12% | - |