HELLA GmbH & Co. KGaA (LUX:111856940)
Luxembourg · Delayed Price · Currency is EUR 81.30
-1.00 (-1.22%)
At close: Oct 22, 2025
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.37% | - |
| Sep 24, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.37% | - |
| Sep 23, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.24% | - |
| Sep 22, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.86% | - |
| Sep 19, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.75% | - |
| Sep 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Sep 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.13% | - |
| Sep 16, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -2.10% | - |
| Sep 15, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | - |
| Sep 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.10% | - |
| Sep 11, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | - |
| Sep 10, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.12% | - |
| Sep 9, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.24% | - |
| Sep 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.49% | - |
| Sep 5, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1.12% | - |
| Sep 4, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.25% | - |
| Sep 3, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.10% | - |
| Sep 2, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.80% | - |
| Sep 1, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.24% | - |
| Aug 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.30% | - |
| Aug 27, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -3.31% | - |
| Aug 26, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.46% | - |
| Aug 25, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | - |
| Aug 22, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | - |
| Aug 21, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.11% | - |
| Aug 20, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.11% | - |
| Aug 19, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.11% | - |
| Aug 18, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.23% | - |
| Aug 15, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |