HELLA GmbH & Co. KGaA (FRA:HLE)
Germany
· Delayed Price · Currency is EUR 80.70
+0.60 (0.75%)
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 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.75% | - |
| Dec 4, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.25% | - |
| Dec 3, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.86% | - |
| Dec 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | - |
| Dec 1, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.37% | - |
| Nov 28, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Nov 27, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.74% | - |
| Nov 26, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 2.28% | - |
| Nov 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.13% | - |
| Nov 24, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.93% | - |
| Nov 21, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -2.76% | - |
| Nov 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.66% | - |
| Nov 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.01% | - |
| Nov 18, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.25% | - |
| Nov 17, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.75% | - |
| Nov 14, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.99% | - |
| Nov 13, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Nov 12, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.75% | - |
| Nov 11, 2025 | 79.40 | 80.10 | 79.40 | 80.10 | 80.10 | -1.84% | 81 |
| Nov 10, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 2.13% | - |
| Nov 7, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.99% | - |
| Nov 6, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.51% | - |
| Nov 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.38% | - |
| Nov 4, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.62% | - |
| Nov 3, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.99% | - |
| Oct 31, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.37% | - |
| Oct 30, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.61% | - |
| Oct 29, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.74% | - |
| Oct 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Oct 27, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.99% | - |
| Oct 24, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 2.01% | - |
| Oct 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -2.21% | - |
| Oct 22, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.81% | - |
| Oct 21, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.54% | - |
| Oct 20, 2025 | 82.00 | 84.20 | 82.00 | 84.20 | 84.20 | 4.08% | 60 |
| Oct 17, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.12% | - |
| Oct 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Oct 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.12% | - |
| Oct 14, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.49% | - |
| Oct 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.34% | - |
| Oct 10, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.61% | - |
| Oct 9, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.37% | - |
| Oct 8, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.36% | - |
| Oct 7, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | - |
| Oct 6, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.12% | - |
| Oct 3, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.86% | - |
| Oct 2, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.87% | - |
| Oct 1, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.37% | - |
| Sep 30, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.74% | - |
| Sep 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.25% | - |
| Sep 26, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.25% | - |
| Sep 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | - |
| Sep 24, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.75% | - |
| Sep 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.66% | - |
| Sep 22, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 3.25% | - |
| Sep 19, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 2.30% | - |
| Sep 18, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.51% | - |
| Sep 17, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.99% | - |
| Sep 16, 2025 | 80.90 | 80.90 | 80.30 | 80.30 | 80.30 | -0.62% | 100 |
| Sep 15, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.98% | - |
| Sep 12, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.25% | - |
| Sep 11, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | - |
| Sep 10, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | - |
| Sep 9, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.61% | - |
| Sep 8, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.36% | - |
| Sep 5, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.37% | - |
| Sep 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Sep 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.06% | - |
| Sep 2, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.48% | - |
| Sep 1, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Aug 29, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.07% | - |
| Aug 28, 2025 | 84.30 | 84.30 | 84.00 | 84.00 | 84.00 | -3.45% | 330 |
| Aug 27, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.23% | - |
| Aug 26, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.11% | - |
| Aug 25, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.11% | - |
| Aug 22, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.11% | - |
| Aug 21, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.46% | - |
| Aug 20, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.34% | - |
| Aug 19, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.11% | - |
| Aug 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.34% | - |
| Aug 15, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.57% | - |
| Aug 14, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -1.02% | - |
| Aug 13, 2025 | 88.10 | 88.20 | 88.10 | 88.20 | 88.20 | 1.03% | 25 |
| Aug 12, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.34% | - |
| Aug 11, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - | - |
| Aug 8, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1.04% | - |
| Aug 7, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.23% | - |
| Aug 6, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.46% | - |
| Aug 5, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.82% | - |
| Aug 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.23% | - |
| Aug 1, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.38% | - |
| Jul 31, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.68% | - |
| Jul 30, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.15% | - |
| Jul 29, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.59% | - |
| Jul 28, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.61% | 10 |
| Jul 25, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.48% | - |
| Jul 24, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 1.03% | - |
| Jul 23, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.11% | - |
| Jul 22, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1.04% | - |
| Jul 21, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.35% | - |