HELLA GmbH & Co. KGaA (ETR:HLE)
Germany
· Delayed Price · Currency is EUR 80.20
-0.90 (-1.11%)
At close: Dec 5, 2025
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.30 | 81.50 | 80.20 | 80.20 | 80.20 | -1.11% | 9,440 |
| Dec 4, 2025 | 80.80 | 81.10 | 80.50 | 81.10 | 81.10 | 1.00% | 6,924 |
| Dec 3, 2025 | 80.10 | 81.10 | 80.10 | 80.30 | 80.30 | -0.50% | 11,630 |
| Dec 2, 2025 | 81.40 | 81.50 | 80.40 | 80.70 | 80.70 | -0.86% | 6,194 |
| Dec 1, 2025 | 82.40 | 82.40 | 80.50 | 81.40 | 81.40 | -0.73% | 11,959 |
| Nov 28, 2025 | 81.00 | 82.00 | 80.50 | 82.00 | 82.00 | 1.74% | 9,946 |
| Nov 27, 2025 | 79.80 | 80.60 | 79.60 | 80.60 | 80.60 | 0.25% | 8,296 |
| Nov 26, 2025 | 80.40 | 81.10 | 79.90 | 80.40 | 80.40 | -0.74% | 9,808 |
| Nov 25, 2025 | 79.20 | 81.00 | 78.80 | 81.00 | 81.00 | 2.02% | 16,801 |
| Nov 24, 2025 | 78.90 | 79.80 | 78.90 | 79.40 | 79.40 | 0.25% | 41,113 |
| Nov 21, 2025 | 78.00 | 79.20 | 78.00 | 79.20 | 79.20 | 0.76% | 22,111 |
| Nov 20, 2025 | 80.20 | 80.20 | 78.00 | 78.60 | 78.60 | -1.63% | 18,256 |
| Nov 19, 2025 | 78.60 | 80.40 | 78.60 | 79.90 | 79.90 | 1.27% | 13,909 |
| Nov 18, 2025 | 79.20 | 80.40 | 78.30 | 78.90 | 78.90 | -1.87% | 27,440 |
| Nov 17, 2025 | 80.80 | 80.90 | 80.00 | 80.40 | 80.40 | -0.50% | 14,057 |
| Nov 14, 2025 | 80.60 | 81.10 | 80.40 | 80.80 | 80.80 | 0.87% | 20,484 |
| Nov 13, 2025 | 81.00 | 81.10 | 80.10 | 80.10 | 80.10 | -0.87% | 11,983 |
| Nov 12, 2025 | 80.20 | 81.20 | 80.20 | 80.80 | 80.80 | 1.38% | 15,915 |
| Nov 11, 2025 | 79.60 | 80.40 | 79.50 | 79.70 | 79.70 | -0.13% | 36,465 |
| Nov 10, 2025 | 82.20 | 82.20 | 79.80 | 79.80 | 79.80 | -2.21% | 15,578 |
| Nov 7, 2025 | 79.80 | 82.40 | 79.40 | 81.60 | 81.60 | 1.62% | 9,581 |
| Nov 6, 2025 | 80.80 | 81.40 | 80.30 | 80.30 | 80.30 | -0.99% | 5,617 |
| Nov 5, 2025 | 80.80 | 81.60 | 80.70 | 81.10 | 81.10 | 1.12% | 26,389 |
| Nov 4, 2025 | 80.70 | 81.30 | 78.80 | 80.20 | 80.20 | -0.74% | 45,376 |
| Nov 3, 2025 | 81.10 | 81.80 | 80.80 | 80.80 | 80.80 | 0.12% | 7,589 |
| Oct 31, 2025 | 81.90 | 81.90 | 80.70 | 80.70 | 80.70 | -1.10% | 7,465 |
| Oct 30, 2025 | 82.50 | 82.50 | 81.60 | 81.60 | 81.60 | -0.24% | 7,692 |
| Oct 29, 2025 | 82.50 | 82.80 | 81.60 | 81.80 | 81.80 | -0.73% | 11,470 |
| Oct 28, 2025 | 81.00 | 82.40 | 80.80 | 82.40 | 82.40 | 1.73% | 28,298 |
| Oct 27, 2025 | 82.30 | 82.30 | 80.80 | 81.00 | 81.00 | -1.58% | 26,954 |
| Oct 24, 2025 | 81.90 | 82.30 | 81.00 | 82.30 | 82.30 | 0.86% | 13,044 |
| Oct 23, 2025 | 80.40 | 81.70 | 80.40 | 81.60 | 81.60 | 2.00% | 27,894 |
| Oct 22, 2025 | 81.40 | 81.90 | 80.00 | 80.00 | 80.00 | -2.44% | 20,546 |
| Oct 21, 2025 | 83.50 | 83.60 | 82.00 | 82.00 | 82.00 | -1.68% | 14,781 |
| Oct 20, 2025 | 82.10 | 83.40 | 81.90 | 83.40 | 83.40 | 1.71% | 10,353 |
| Oct 17, 2025 | 81.80 | 82.00 | 80.90 | 82.00 | 82.00 | -0.12% | 5,933 |
| Oct 16, 2025 | 81.60 | 82.40 | 81.50 | 82.10 | 82.10 | 0.74% | 5,276 |
| Oct 15, 2025 | 81.30 | 81.50 | 80.80 | 81.50 | 81.50 | 0.99% | 4,923 |
| Oct 14, 2025 | 81.10 | 81.40 | 80.60 | 80.70 | 80.70 | -0.86% | 22,407 |
| Oct 13, 2025 | 81.70 | 82.10 | 80.80 | 81.40 | 81.40 | - | 3,874 |
| Oct 10, 2025 | 82.30 | 82.90 | 81.40 | 81.40 | 81.40 | -1.09% | 4,758 |
| Oct 9, 2025 | 82.20 | 82.60 | 81.90 | 82.30 | 82.30 | 0.37% | 7,079 |
| Oct 8, 2025 | 82.00 | 82.90 | 81.30 | 82.00 | 82.00 | -0.36% | 7,261 |
| Oct 7, 2025 | 83.10 | 83.10 | 82.20 | 82.30 | 82.30 | -0.36% | 5,482 |
| Oct 6, 2025 | 83.10 | 83.10 | 82.10 | 82.60 | 82.60 | - | 4,435 |
| Oct 3, 2025 | 82.70 | 83.20 | 82.40 | 82.60 | 82.60 | 0.24% | 11,015 |
| Oct 2, 2025 | 81.70 | 83.50 | 81.70 | 82.40 | 82.40 | 0.86% | 8,058 |
| Oct 1, 2025 | 81.70 | 81.70 | 81.10 | 81.70 | 81.70 | 0.62% | 5,944 |
| Sep 30, 2025 | 81.00 | 81.20 | 80.70 | 81.20 | 81.20 | 0.37% | 4,854 |
| Sep 29, 2025 | 81.60 | 81.60 | 80.90 | 80.90 | 80.90 | -0.37% | 5,439 |
| Sep 26, 2025 | 81.00 | 81.20 | 80.80 | 81.20 | 81.20 | 0.12% | 6,459 |
| Sep 25, 2025 | 81.90 | 81.90 | 80.90 | 81.10 | 81.10 | -0.37% | 4,763 |
| Sep 24, 2025 | 81.70 | 81.70 | 80.80 | 81.40 | 81.40 | -0.37% | 5,002 |
| Sep 23, 2025 | 81.20 | 81.80 | 80.90 | 81.70 | 81.70 | 1.24% | 8,019 |
| Sep 22, 2025 | 83.10 | 83.10 | 80.70 | 80.70 | 80.70 | -3.12% | 15,016 |
| Sep 19, 2025 | 80.00 | 83.30 | 80.00 | 83.30 | 83.30 | 4.12% | 54,608 |
| Sep 18, 2025 | 78.60 | 80.20 | 77.70 | 80.00 | 80.00 | 1.91% | 17,909 |
| Sep 17, 2025 | 79.30 | 79.30 | 78.10 | 78.50 | 78.50 | -0.88% | 16,335 |
| Sep 16, 2025 | 81.10 | 81.10 | 79.20 | 79.20 | 79.20 | -2.58% | 13,284 |
| Sep 15, 2025 | 81.50 | 81.90 | 81.00 | 81.30 | 81.30 | 0.37% | 3,961 |
| Sep 12, 2025 | 81.70 | 81.80 | 81.00 | 81.00 | 81.00 | -1.10% | 8,828 |
| Sep 11, 2025 | 82.30 | 82.60 | 81.30 | 81.90 | 81.90 | - | 11,938 |
| Sep 10, 2025 | 81.10 | 82.10 | 81.10 | 81.90 | 81.90 | 0.24% | 7,300 |
| Sep 9, 2025 | 81.90 | 82.60 | 81.30 | 81.70 | 81.70 | -0.37% | 11,245 |
| Sep 8, 2025 | 82.80 | 83.50 | 81.50 | 82.00 | 82.00 | - | 7,084 |
| Sep 5, 2025 | 81.00 | 82.20 | 81.00 | 82.00 | 82.00 | 1.23% | 12,713 |
| Sep 4, 2025 | 80.40 | 81.50 | 80.40 | 81.00 | 81.00 | 0.12% | 8,676 |
| Sep 3, 2025 | 81.60 | 82.20 | 80.90 | 80.90 | 80.90 | -0.37% | 6,033 |
| Sep 2, 2025 | 82.90 | 82.90 | 81.20 | 81.20 | 81.20 | -2.52% | 5,995 |
| Sep 1, 2025 | 84.20 | 84.40 | 83.10 | 83.30 | 83.30 | -0.24% | 4,456 |
| Aug 29, 2025 | 83.40 | 83.90 | 82.70 | 83.50 | 83.50 | -0.12% | 8,607 |
| Aug 28, 2025 | 85.10 | 85.10 | 83.40 | 83.60 | 83.60 | -1.18% | 11,290 |
| Aug 27, 2025 | 86.80 | 87.40 | 84.40 | 84.60 | 84.60 | -3.31% | 4,850 |
| Aug 26, 2025 | 87.80 | 87.90 | 87.50 | 87.50 | 87.50 | -0.57% | 4,726 |
| Aug 25, 2025 | 88.70 | 88.70 | 87.80 | 88.00 | 88.00 | - | 6,075 |
| Aug 22, 2025 | 87.90 | 88.10 | 87.70 | 88.00 | 88.00 | - | 6,117 |
| Aug 21, 2025 | 87.70 | 88.00 | 87.70 | 88.00 | 88.00 | - | 4,623 |
| Aug 20, 2025 | 87.40 | 88.00 | 87.40 | 88.00 | 88.00 | - | 7,054 |
| Aug 19, 2025 | 87.80 | 88.10 | 87.80 | 88.00 | 88.00 | 0.23% | 10,938 |
| Aug 18, 2025 | 88.00 | 88.00 | 87.40 | 87.80 | 87.80 | -0.23% | 4,231 |
| Aug 15, 2025 | 88.80 | 88.80 | 87.50 | 88.00 | 88.00 | - | 6,272 |
| Aug 14, 2025 | 88.50 | 88.50 | 87.80 | 88.00 | 88.00 | 0.11% | 18,385 |
| Aug 13, 2025 | 88.10 | 88.20 | 87.90 | 87.90 | 87.90 | -0.57% | 16,176 |
| Aug 12, 2025 | 87.60 | 88.40 | 87.20 | 88.40 | 88.40 | 1.03% | 4,717 |
| Aug 11, 2025 | 87.20 | 88.30 | 87.20 | 87.50 | 87.50 | -0.57% | 6,238 |
| Aug 8, 2025 | 88.00 | 88.10 | 87.70 | 88.00 | 88.00 | -0.11% | 10,191 |
| Aug 7, 2025 | 87.80 | 88.10 | 86.50 | 88.10 | 88.10 | 1.26% | 6,593 |
| Aug 6, 2025 | 86.30 | 87.50 | 86.30 | 87.00 | 87.00 | - | 10,310 |
| Aug 5, 2025 | 86.70 | 87.80 | 86.50 | 87.00 | 87.00 | 0.69% | 7,642 |
| Aug 4, 2025 | 86.00 | 86.90 | 86.00 | 86.40 | 86.40 | 0.35% | 9,949 |
| Aug 1, 2025 | 87.60 | 87.60 | 86.00 | 86.10 | 86.10 | -1.03% | 8,147 |
| Jul 31, 2025 | 86.80 | 87.90 | 86.80 | 87.00 | 87.00 | -0.57% | 6,414 |
| Jul 30, 2025 | 87.90 | 88.20 | 87.00 | 87.50 | 87.50 | -0.68% | 8,089 |
| Jul 29, 2025 | 87.30 | 88.10 | 87.30 | 88.10 | 88.10 | 1.26% | 9,358 |
| Jul 28, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -0.34% | 10,284 |
| Jul 25, 2025 | 88.30 | 88.30 | 84.70 | 87.30 | 87.30 | -1.13% | 9,809 |
| Jul 24, 2025 | 88.50 | 88.50 | 87.50 | 88.30 | 88.30 | 0.57% | 12,499 |
| Jul 23, 2025 | 87.60 | 87.90 | 87.30 | 87.80 | 87.80 | 0.92% | 7,797 |
| Jul 22, 2025 | 87.90 | 87.90 | 87.00 | 87.00 | 87.00 | -1.14% | 6,850 |
| Jul 21, 2025 | 87.70 | 88.40 | 87.50 | 88.00 | 88.00 | 1.15% | 8,404 |