HELLA GmbH & Co. KGaA HLE
XETR · Germany · Producer Manufacturing
€70.60+0.30 (+0.43%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70.60 | +0.43% | €70.20 | €70.70 | €70.00 | 826 |
| 2026-09-30 | €70.30 | +0.57% | €69.50 | €71.20 | €69.50 | 4.94K |
| 2026-09-29 | €69.90 | +1.60% | €69.40 | €70.30 | €68.40 | 6.92K |
| 2026-09-28 | €68.80 | -1.43% | €70.00 | €70.40 | €68.80 | 3.85K |
| 2026-09-25 | €69.80 | +1.31% | €68.90 | €70.30 | €68.90 | 3.62K |
| 2026-09-24 | €68.90 | -1.57% | €70.00 | €70.20 | €68.90 | 10.72K |
| 2026-09-23 | €70.00 | 0.00% | €70.10 | €70.60 | €69.40 | 4.85K |
| 2026-09-22 | €70.00 | -0.57% | €70.30 | €70.60 | €69.80 | 3.18K |
| 2026-09-21 | €70.40 | +1.88% | €69.10 | €71.20 | €69.10 | 7.49K |
| 2026-09-18 | €69.10 | -1.29% | €69.70 | €70.40 | €69.10 | 12.89K |
| 2026-09-17 | €70.00 | -0.85% | €70.60 | €71.80 | €70.00 | 9.49K |
| 2026-09-16 | €70.60 | +0.57% | €70.50 | €70.80 | €69.40 | 4.83K |
| 2026-09-15 | €70.20 | +0.29% | €70.10 | €70.70 | €70.00 | 4.25K |
| 2026-09-14 | €70.00 | -1.82% | €71.30 | €71.30 | €70.00 | 2.49K |
| 2026-09-11 | €71.30 | -0.56% | €71.70 | €71.70 | €71.30 | 3.67K |
| 2026-09-10 | €71.70 | +0.84% | €71.40 | €72.40 | €71.00 | 3.63K |
| 2026-09-09 | €71.10 | +0.99% | €69.80 | €71.10 | €69.40 | 2.09K |
| 2026-09-08 | €70.40 | -1.54% | €71.00 | €71.60 | €70.10 | 1.82K |
| 2026-09-07 | €71.50 | -0.97% | €72.80 | €72.80 | €71.50 | 2.11K |
| 2026-09-04 | €72.20 | +1.69% | €71.50 | €72.30 | €71.10 | 5.04K |
| 2026-09-03 | €71.00 | +0.71% | €70.20 | €71.40 | €70.20 | 4.41K |
| 2026-09-02 | €70.50 | +0.71% | €69.80 | €70.70 | €69.70 | 3.02K |
| 2026-09-01 | €70.00 | -0.71% | €71.00 | €71.00 | €69.80 | 5.23K |
| 2026-08-31 | €70.50 | +0.43% | €70.60 | €70.90 | €70.10 | 2.55K |
| 2026-08-28 | €70.20 | -0.14% | €71.10 | €71.10 | €70.20 | 3.89K |
| 2026-08-27 | €70.30 | +0.29% | €70.40 | €70.70 | €69.70 | 2.94K |
| 2026-08-26 | €70.10 | -0.85% | €71.30 | €71.30 | €70.00 | 2.76K |
| 2026-08-25 | €70.70 | +1.73% | €70.10 | €71.80 | €69.50 | 3.38K |
| 2026-08-24 | €69.50 | -1.14% | €70.80 | €71.20 | €69.50 | 7.04K |
| 2026-08-21 | €70.30 | -0.14% | €70.50 | €71.10 | €70.30 | 4.55K |
| 2026-08-20 | €70.40 | -0.28% | €70.80 | €70.90 | €70.00 | 4.30K |
| 2026-08-19 | €70.60 | -0.84% | €70.70 | €71.40 | €70.60 | 2.50K |
| 2026-08-18 | €71.20 | -0.97% | €71.40 | €71.60 | €70.80 | 4.80K |
| 2026-08-17 | €71.90 | -0.42% | €72.70 | €72.70 | €71.30 | 3.15K |
| 2026-08-14 | €72.20 | +0.42% | €72.40 | €72.40 | €71.40 | 2.84K |
| 2026-08-13 | €71.90 | -0.28% | €72.00 | €72.30 | €71.20 | 2.40K |
| 2026-08-12 | €72.10 | +1.12% | €71.10 | €72.40 | €70.90 | 4.16K |
| 2026-08-11 | €71.30 | -0.28% | €71.40 | €71.40 | €70.60 | 4.45K |
| 2026-08-10 | €71.50 | -0.14% | €72.20 | €72.20 | €71.10 | 5.72K |
| 2026-08-07 | €71.60 | +0.42% | €71.90 | €72.50 | €71.40 | 3.94K |
| 2026-08-06 | €71.30 | +0.14% | €71.90 | €71.90 | €71.00 | 3.40K |
| 2026-08-05 | €71.20 | +0.28% | €70.60 | €71.70 | €70.60 | 2.69K |
| 2026-08-04 | €71.00 | -0.70% | €71.90 | €71.90 | €70.80 | 2.64K |
| 2026-08-03 | €71.50 | +1.13% | €71.40 | €73.60 | €70.80 | 5.61K |
| 2026-07-31 | €70.70 | +0.57% | €70.60 | €71.00 | €69.50 | 7.73K |
| 2026-07-30 | €70.30 | -1.95% | €71.60 | €72.10 | €70.00 | 2.60K |
| 2026-07-29 | €71.70 | 0.00% | €72.10 | €72.10 | €71.20 | 3.82K |
| 2026-07-28 | €71.70 | +0.99% | €71.50 | €71.80 | €71.10 | 4.27K |
| 2026-07-27 | €71.00 | -0.42% | €70.90 | €71.80 | €70.90 | 2.88K |
| 2026-07-24 | €71.30 | 0.00% | €70.90 | €72.10 | €70.90 | 8.21K |
| 2026-07-23 | €71.30 | -1.25% | €72.00 | €72.20 | €71.30 | 1.87K |
| 2026-07-22 | €72.20 | +0.84% | €71.80 | €72.50 | €71.80 | 2.33K |
| 2026-07-21 | €71.60 | -0.42% | €71.80 | €72.10 | €71.50 | 2.17K |
| 2026-07-20 | €71.90 | +0.28% | €71.50 | €72.60 | €71.50 | 5.14K |
| 2026-07-17 | €71.70 | -0.28% | €72.00 | €72.50 | €71.30 | 5.02K |
| 2026-07-16 | €71.90 | +1.41% | €71.30 | €72.20 | €71.20 | 2.58K |
| 2026-07-15 | €70.90 | +1.29% | €70.60 | €71.20 | €70.00 | 4.62K |
| 2026-07-14 | €70.00 | -1.55% | €71.60 | €71.60 | €70.00 | 3.25K |
| 2026-07-13 | €71.10 | -0.14% | €70.60 | €71.60 | €70.50 | 3.23K |
| 2026-07-10 | €71.20 | -1.39% | €72.20 | €72.30 | €71.20 | 11.47K |
| 2026-07-09 | €72.20 | +2.85% | €70.30 | €72.20 | €70.10 | 5.35K |
| 2026-07-08 | €70.20 | -1.54% | €70.80 | €71.40 | €69.70 | 7.16K |
| 2026-07-07 | €71.30 | -1.38% | €73.00 | €73.00 | €71.30 | 7.97K |
| 2026-07-06 | €72.30 | -1.23% | €73.40 | €73.40 | €72.00 | 5.48K |
| 2026-07-03 | €73.20 | +0.27% | €73.00 | €73.50 | €73.00 | 21.15K |
| 2026-07-02 | €73.00 | +0.14% | €72.80 | €73.30 | €72.80 | 9.58K |
| 2026-07-01 | €72.90 | +2.10% | €71.40 | €73.60 | €71.40 | 7.38K |
| 2026-06-30 | €71.40 | +0.99% | €70.50 | €71.90 | €70.40 | 6.25K |
| 2026-06-29 | €70.70 | -0.42% | €70.50 | €71.20 | €70.40 | 6.41K |
| 2026-06-26 | €71.00 | 0.00% | €71.50 | €71.50 | €70.70 | 3.67K |
| 2026-06-25 | €71.00 | 0.00% | €71.00 | €71.00 | €71.00 | 0 |
| 2026-06-24 | €71.00 | -1.11% | €71.40 | €71.90 | €70.40 | 9.48K |
| 2026-06-23 | €71.80 | -0.55% | €72.30 | €72.50 | €71.20 | 6.62K |
| 2026-06-22 | €72.20 | +1.55% | €71.20 | €72.30 | €71.00 | 6.88K |
| 2026-06-19 | €71.10 | +0.14% | €70.60 | €72.50 | €70.50 | 24.13K |
| 2026-06-18 | €71.00 | -0.14% | €71.20 | €71.20 | €70.40 | 8.30K |
| 2026-06-17 | €71.10 | -0.97% | €71.90 | €71.90 | €71.00 | 2.82K |
| 2026-06-16 | €71.80 | +0.14% | €72.30 | €72.30 | €71.60 | 6.05K |
| 2026-06-15 | €71.70 | +0.42% | €73.90 | €73.90 | €71.70 | 6.49K |
| 2026-06-12 | €71.40 | +1.28% | €71.10 | €72.10 | €70.50 | 5.38K |
| 2026-06-11 | €70.50 | +0.43% | €70.00 | €71.00 | €69.90 | 2.83K |
| 2026-06-10 | €70.20 | -0.14% | €70.30 | €70.80 | €69.80 | 8.62K |
| 2026-06-09 | €70.30 | -1.40% | €71.30 | €71.80 | €70.30 | 3.93K |
| 2026-06-08 | €71.30 | -1.25% | €72.20 | €72.20 | €70.90 | 3.17K |
| 2026-06-05 | €72.20 | -1.63% | €73.30 | €73.30 | €72.20 | 3.87K |
| 2026-06-04 | €73.40 | +0.27% | €73.60 | €73.70 | €73.00 | 14.05K |
| 2026-06-03 | €73.20 | -0.27% | €73.30 | €74.00 | €72.90 | 8.88K |
| 2026-06-02 | €73.40 | +1.66% | €73.10 | €73.40 | €72.40 | 5.81K |
| 2026-06-01 | €72.20 | -0.69% | €73.20 | €73.20 | €71.90 | 4.25K |
| 2026-05-29 | €72.70 | +0.14% | €72.90 | €73.10 | €72.00 | 6.95K |