HELLA GmbH & Co. KGaA (LUX:111856940)
Luxembourg
· Delayed Price · Currency is EUR 68.80
+0.30 (0.44%)
At close: Apr 28, 2026
HELLA GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.44% | - |
| Apr 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.29% | - |
| Apr 24, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.87% | - |
| Apr 23, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.29% | - |
| Apr 22, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.58% | - |
| Apr 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.86% | - |
| Apr 20, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.99% | - |
| Apr 17, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.14% | - |
| Apr 16, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.94% | - |
| Apr 15, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.69% | - |
| Apr 14, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.27% | - |
| Apr 13, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.62% | - |
| Apr 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.79% | - |
| Apr 9, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.22% | - |
| Apr 8, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.82% | - |
| Apr 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.22% | - |
| Apr 2, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -1.47% | - |
| Apr 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Mar 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.41% | - |
| Mar 30, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.95% | - |
| Mar 27, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.40% | - |
| Mar 26, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.27% | - |
| Mar 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.95% | - |
| Mar 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -1.08% | - |
| Mar 23, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.37% | - |
| Mar 20, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -1.08% | - |
| Mar 19, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -1.20% | - |
| Mar 18, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.27% | - |
| Mar 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Mar 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.27% | - |
| Mar 13, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.40% | - |
| Mar 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.53% | - |
| Mar 11, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.26% | - |
| Mar 10, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.13% | - |
| Mar 9, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.92% | - |
| Mar 6, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.78% | - |
| Mar 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.03% | - |
| Mar 4, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.64% | - |
| Mar 3, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.49% | - |
| Mar 2, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.50% | - |
| Feb 27, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.59% | - |
| Feb 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.56% | - |
| Feb 25, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - | - |
| Feb 24, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.97% | - |
| Feb 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.32% | - |
| Feb 20, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.48% | - |
| Feb 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.24% | - |
| Feb 18, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.36% | - |
| Feb 17, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.60% | - |
| Feb 16, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.48% | - |
| Feb 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.12% | - |
| Feb 12, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.24% | - |
| Feb 11, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.12% | - |
| Feb 10, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.60% | - |
| Feb 9, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.47% | - |
| Feb 6, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.12% | - |
| Feb 5, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.82% | - |
| Feb 4, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 3.03% | - |
| Feb 3, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.37% | - |
| Feb 2, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.61% | - |
| Jan 30, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.49% | - |
| Jan 29, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.37% | - |
| Jan 28, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.50% | - |
| Jan 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.12% | - |
| Jan 26, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.62% | - |
| Jan 23, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.25% | - |
| Jan 22, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 2.53% | - |
| Jan 21, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.02% | - |
| Jan 20, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.39% | - |
| Jan 19, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.75% | - |
| Jan 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.50% | - |
| Jan 15, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.83% | - |
| Jan 14, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -2.03% | - |
| Jan 13, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.36% | - |
| Jan 12, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.60% | - |
| Jan 9, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.48% | - |
| Jan 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.48% | - |
| Jan 7, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.48% | - |
| Jan 6, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.72% | - |
| Jan 5, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | - |
| Jan 2, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.73% | - |
| Dec 30, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.12% | - |
| Dec 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Dec 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.37% | - |
| Dec 22, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.61% | - |
| Dec 19, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.61% | - |
| Dec 18, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Dec 17, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.12% | - |
| Dec 16, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.12% | - |
| Dec 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.37% | - |
| Dec 12, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.11% | - |
| Dec 11, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.00% | - |
| Dec 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.99% | - |
| Dec 9, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.12% | - |
| Dec 8, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.62% | - |
| Dec 5, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.74% | - |
| Dec 4, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.12% | - |
| Dec 3, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - | - |
| Dec 2, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Dec 1, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |