HELLA GmbH & Co. KGaA (ETR:HLE)
Germany
· Delayed Price · Currency is EUR 77.00
-0.80 (-1.03%)
Mar 5, 2026, 5:35 PM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.60 | 78.30 | 77.50 | 78.20 | - | 0.51% | 3,395 |
| Mar 4, 2026 | 77.00 | 78.70 | 76.30 | 77.80 | 77.80 | 0.26% | 17,169 |
| Mar 3, 2026 | 80.00 | 80.30 | 77.60 | 77.60 | 77.60 | -2.14% | 28,012 |
| Mar 2, 2026 | 80.00 | 81.60 | 79.30 | 79.30 | 79.30 | -1.73% | 14,605 |
| Feb 27, 2026 | 81.40 | 81.60 | 80.30 | 80.70 | 80.70 | -1.47% | 7,855 |
| Feb 26, 2026 | 81.80 | 82.30 | 81.60 | 81.90 | 81.90 | 0.74% | 12,200 |
| Feb 25, 2026 | 83.20 | 83.70 | 81.30 | 81.30 | 81.30 | -2.40% | 7,548 |
| Feb 24, 2026 | 82.50 | 84.20 | 82.50 | 83.30 | 83.30 | 0.97% | 5,598 |
| Feb 23, 2026 | 84.00 | 84.20 | 82.50 | 82.50 | 82.50 | -1.32% | 3,080 |
| Feb 20, 2026 | 83.90 | 84.50 | 83.60 | 83.60 | 83.60 | -0.12% | 4,680 |
| Feb 19, 2026 | 83.70 | 84.10 | 83.30 | 83.70 | 83.70 | - | 3,823 |
| Feb 18, 2026 | 83.70 | 84.00 | 83.40 | 83.70 | 83.70 | 0.24% | 5,021 |
| Feb 17, 2026 | 83.50 | 84.10 | 83.50 | 83.50 | 83.50 | -0.12% | 3,483 |
| Feb 16, 2026 | 84.50 | 84.50 | 83.50 | 83.60 | 83.60 | -0.48% | 7,717 |
| Feb 13, 2026 | 84.50 | 84.70 | 83.90 | 84.00 | 84.00 | -0.36% | 6,520 |
| Feb 12, 2026 | 84.60 | 85.30 | 83.80 | 84.30 | 84.30 | 0.24% | 6,995 |
| Feb 11, 2026 | 84.60 | 84.80 | 83.60 | 84.10 | 84.10 | -0.59% | 6,092 |
| Feb 10, 2026 | 84.00 | 84.70 | 83.70 | 84.60 | 84.60 | 1.08% | 5,057 |
| Feb 9, 2026 | 84.90 | 84.90 | 83.70 | 83.70 | 83.70 | -0.71% | 8,502 |
| Feb 6, 2026 | 83.90 | 84.30 | 83.30 | 84.30 | 84.30 | 0.12% | 4,988 |
| Feb 5, 2026 | 84.60 | 84.60 | 83.50 | 84.20 | 84.20 | -0.82% | 6,929 |
| Feb 4, 2026 | 83.10 | 85.00 | 83.10 | 84.90 | 84.90 | 2.54% | 18,190 |
| Feb 3, 2026 | 82.60 | 82.80 | 82.10 | 82.80 | 82.80 | 0.73% | 6,633 |
| Feb 2, 2026 | 81.10 | 82.30 | 81.10 | 82.20 | 82.20 | 0.74% | 5,595 |
| Jan 30, 2026 | 82.00 | 82.20 | 81.60 | 81.60 | 81.60 | 0.12% | 9,359 |
| Jan 29, 2026 | 81.50 | 81.80 | 81.00 | 81.50 | 81.50 | 0.74% | 5,338 |
| Jan 28, 2026 | 80.30 | 81.30 | 80.30 | 80.90 | 80.90 | 0.25% | 19,008 |
| Jan 27, 2026 | 80.20 | 80.70 | 80.20 | 80.70 | 80.70 | 0.12% | 9,162 |
| Jan 26, 2026 | 80.30 | 81.00 | 80.30 | 80.60 | 80.60 | -0.62% | 6,211 |
| Jan 23, 2026 | 81.70 | 81.70 | 80.50 | 81.10 | 81.10 | 0.25% | 24,004 |
| Jan 22, 2026 | 79.80 | 81.40 | 79.80 | 80.90 | 80.90 | 2.53% | 12,258 |
| Jan 21, 2026 | 78.20 | 79.40 | 77.50 | 78.90 | 78.90 | 1.68% | 23,174 |
| Jan 20, 2026 | 77.80 | 78.60 | 77.50 | 77.60 | 77.60 | -0.26% | 19,488 |
| Jan 19, 2026 | 79.20 | 79.20 | 77.80 | 77.80 | 77.80 | -2.63% | 22,030 |
| Jan 16, 2026 | 80.20 | 80.50 | 79.70 | 79.90 | 79.90 | -0.62% | 11,857 |
| Jan 15, 2026 | 82.50 | 82.50 | 80.00 | 80.40 | 80.40 | -1.83% | 12,311 |
| Jan 14, 2026 | 83.10 | 83.20 | 81.90 | 81.90 | 81.90 | -2.27% | 13,223 |
| Jan 13, 2026 | 84.00 | 84.10 | 82.80 | 83.80 | 83.80 | -0.12% | 8,971 |
| Jan 12, 2026 | 83.80 | 83.90 | 83.00 | 83.90 | 83.90 | 0.60% | 6,370 |
| Jan 9, 2026 | 83.10 | 83.70 | 82.70 | 83.40 | 83.40 | 0.48% | 16,348 |
| Jan 8, 2026 | 82.80 | 83.00 | 82.40 | 83.00 | 83.00 | -0.95% | 6,171 |
| Jan 7, 2026 | 84.50 | 84.50 | 83.40 | 83.80 | 83.80 | -0.36% | 12,367 |
| Jan 6, 2026 | 83.50 | 84.30 | 83.30 | 84.10 | 84.10 | 0.72% | 7,118 |
| Jan 5, 2026 | 82.90 | 83.50 | 81.90 | 83.50 | 83.50 | 0.36% | 12,797 |
| Jan 2, 2026 | 83.30 | 83.30 | 81.70 | 83.20 | 83.20 | 0.73% | 6,914 |
| Dec 30, 2025 | 81.90 | 82.60 | 81.90 | 82.60 | 82.60 | 0.12% | 3,432 |
| Dec 29, 2025 | 80.80 | 82.50 | 80.80 | 82.50 | 82.50 | 1.23% | 4,675 |
| Dec 23, 2025 | 82.50 | 82.50 | 80.60 | 81.50 | 81.50 | -0.37% | 15,301 |
| Dec 22, 2025 | 82.70 | 82.70 | 81.60 | 81.80 | 81.80 | -0.24% | 6,043 |
| Dec 19, 2025 | 81.40 | 82.50 | 81.40 | 82.00 | 82.00 | 0.24% | 40,671 |
| Dec 18, 2025 | 81.60 | 82.20 | 81.30 | 81.80 | 81.80 | 0.12% | 38,077 |
| Dec 17, 2025 | 81.20 | 81.90 | 81.20 | 81.70 | 81.70 | -0.24% | 17,547 |
| Dec 16, 2025 | 81.70 | 82.00 | 81.20 | 81.90 | 81.90 | -0.12% | 20,805 |
| Dec 15, 2025 | 82.50 | 82.50 | 81.50 | 82.00 | 82.00 | 0.37% | 7,611 |
| Dec 12, 2025 | 81.90 | 82.30 | 81.30 | 81.70 | 81.70 | 0.12% | 3,993 |
| Dec 11, 2025 | 80.50 | 81.60 | 80.20 | 81.60 | 81.60 | 2.00% | 12,985 |
| Dec 10, 2025 | 80.10 | 80.60 | 80.00 | 80.00 | 80.00 | -0.62% | 9,111 |
| Dec 9, 2025 | 80.50 | 81.10 | 80.50 | 80.50 | 80.50 | 0.25% | 11,611 |
| Dec 8, 2025 | 80.80 | 81.50 | 79.80 | 80.30 | 80.30 | 0.12% | 12,233 |
| 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 |