HELLA GmbH & Co. KGaA (LUX:111856940)
Luxembourg · Delayed Price · Currency is EUR 72.40
+1.00 (1.40%)
At close: May 25, 2026
LUX:111856940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.40% | - |
| May 22, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.14% | - |
| May 21, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.56% | - |
| May 20, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.42% | - |
| May 18, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.56% | - |
| May 15, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.84% | - |
| May 14, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| May 13, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| May 12, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.56% | - |
| May 11, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.56% | - |
| May 8, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.69% | - |
| May 7, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.55% | - |
| May 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| May 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| May 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.95% | - |
| Apr 30, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.68 | 2.57% | - |
| Apr 29, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 69.89 | 1.89% | - |
| Apr 28, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.59 | 0.44% | - |
| Apr 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.29 | -0.29% | - |
| Apr 24, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.49 | -0.87% | - |
| Apr 23, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.09 | 0.29% | - |
| Apr 22, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 68.89 | -0.58% | - |
| Apr 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | -0.86% | - |
| Apr 20, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 69.89 | -0.99% | - |
| Apr 17, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.58 | 0.14% | - |
| Apr 16, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.48 | -1.94% | - |
| Apr 15, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 71.88 | -0.69% | - |
| Apr 14, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.38 | -0.27% | - |
| Apr 13, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.58 | -1.62% | - |
| Apr 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | 1.79% | - |
| Apr 9, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.48 | -1.22% | - |
| Apr 8, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.37 | 0.82% | - |
| Apr 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.78 | -1.22% | - |
| Apr 2, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.67 | -1.47% | - |
| Apr 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.77 | 2.04% | - |
| Mar 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.28 | 0.41% | - |
| Mar 30, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 72.98 | -0.95% | - |
| Mar 27, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.67 | -0.40% | - |
| Mar 26, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 73.97 | 0.27% | - |
| Mar 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | 0.95% | - |
| Mar 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.08 | -1.08% | - |
| Mar 23, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 73.87 | 1.37% | - |
| Mar 20, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.88 | -1.08% | - |
| Mar 19, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.67 | -1.20% | - |
| Mar 18, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.57 | -0.27% | - |
| Mar 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.77 | 0.67% | - |
| Mar 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.27 | -0.27% | - |
| Mar 13, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.47 | -0.40% | - |
| Mar 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.77 | -0.53% | - |
| Mar 11, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.17 | -0.26% | - |