HELLA GmbH & Co. KGaA (ETR:HLE)
Germany
· Delayed Price · Currency is EUR 68.80
+0.30 (0.44%)
Apr 28, 2026, 5:35 PM CET
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.00 | 69.30 | 68.20 | 68.80 | 68.80 | 0.44% | 20,169 |
| Apr 27, 2026 | 67.90 | 68.90 | 67.90 | 68.50 | 68.50 | - | 9,594 |
| Apr 24, 2026 | 69.10 | 69.70 | 68.50 | 68.50 | 68.50 | -1.58% | 19,740 |
| Apr 23, 2026 | 69.70 | 69.80 | 69.00 | 69.60 | 69.60 | 0.72% | 13,970 |
| Apr 22, 2026 | 69.20 | 69.60 | 68.40 | 69.10 | 69.10 | -0.58% | 13,295 |
| Apr 21, 2026 | 69.60 | 70.50 | 69.30 | 69.50 | 69.50 | -0.86% | 4,880 |
| Apr 20, 2026 | 70.10 | 70.70 | 69.60 | 70.10 | 70.10 | -0.99% | 11,184 |
| Apr 17, 2026 | 70.50 | 71.50 | 69.70 | 70.80 | 70.80 | 0.14% | 14,271 |
| Apr 16, 2026 | 72.40 | 72.40 | 70.70 | 70.70 | 70.70 | -1.94% | 26,233 |
| Apr 15, 2026 | 72.20 | 73.40 | 72.00 | 72.10 | 72.10 | -0.69% | 9,770 |
| Apr 14, 2026 | 73.10 | 74.00 | 72.60 | 72.60 | 72.60 | -0.14% | 6,537 |
| Apr 13, 2026 | 73.30 | 73.80 | 72.50 | 72.70 | 72.70 | -1.76% | 6,658 |
| Apr 10, 2026 | 73.10 | 74.10 | 73.10 | 74.00 | 74.00 | 1.79% | 9,069 |
| Apr 9, 2026 | 74.20 | 74.20 | 72.60 | 72.70 | 72.70 | -1.22% | 16,491 |
| Apr 8, 2026 | 73.10 | 74.90 | 73.10 | 73.60 | 73.60 | 1.10% | 11,569 |
| Apr 7, 2026 | 73.30 | 74.10 | 72.80 | 72.80 | 72.80 | -1.49% | 13,169 |
| Apr 2, 2026 | 74.50 | 74.50 | 73.90 | 73.90 | 73.90 | -1.47% | 8,051 |
| Apr 1, 2026 | 75.80 | 75.80 | 74.10 | 75.00 | 75.00 | 2.04% | 11,141 |
| Mar 31, 2026 | 73.10 | 73.80 | 73.10 | 73.50 | 73.50 | 0.41% | 4,996 |
| Mar 30, 2026 | 73.20 | 73.40 | 72.80 | 73.20 | 73.20 | -0.68% | 10,694 |
| Mar 27, 2026 | 74.20 | 74.30 | 73.20 | 73.70 | 73.70 | -0.67% | 22,757 |
| Mar 26, 2026 | 73.40 | 74.60 | 72.80 | 74.20 | 74.20 | 0.27% | 15,553 |
| Mar 25, 2026 | 72.70 | 74.60 | 72.70 | 74.00 | 74.00 | 0.82% | 25,809 |
| Mar 24, 2026 | 73.60 | 73.70 | 72.60 | 73.40 | 73.40 | -0.27% | 15,735 |
| Mar 23, 2026 | 71.80 | 74.50 | 71.40 | 73.60 | 73.60 | 0.68% | 19,483 |
| Mar 20, 2026 | 73.70 | 74.40 | 73.10 | 73.10 | 73.10 | -0.14% | 53,767 |
| Mar 19, 2026 | 74.70 | 74.70 | 73.20 | 73.20 | 73.20 | -2.14% | 34,171 |
| Mar 18, 2026 | 74.20 | 75.60 | 74.20 | 74.80 | 74.80 | 0.27% | 11,159 |
| Mar 17, 2026 | 74.00 | 75.00 | 74.00 | 74.60 | 74.60 | 0.40% | 12,600 |
| Mar 16, 2026 | 74.50 | 74.70 | 74.00 | 74.30 | 74.30 | -0.27% | 17,921 |
| Mar 13, 2026 | 73.80 | 75.00 | 73.80 | 74.50 | 74.50 | 0.13% | 19,691 |
| Mar 12, 2026 | 74.80 | 75.40 | 74.40 | 74.40 | 74.40 | -1.33% | 30,580 |
| Mar 11, 2026 | 74.20 | 76.20 | 74.10 | 75.40 | 75.40 | 0.80% | 36,196 |
| Mar 10, 2026 | 75.80 | 76.00 | 74.30 | 74.80 | 74.80 | -0.80% | 36,661 |
| Mar 9, 2026 | 78.60 | 78.60 | 74.30 | 75.40 | 75.40 | -1.31% | 36,978 |
| Mar 6, 2026 | 77.10 | 77.60 | 75.50 | 76.40 | 76.40 | -0.78% | 55,522 |
| Mar 5, 2026 | 77.60 | 78.30 | 77.00 | 77.00 | 77.00 | -1.03% | 17,897 |
| 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% | 40,821 |
| 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% | 6,954 |
| 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 |