Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,366.46 +288.34 (+0.46%) CMC Crypto 200
1,316.48 +39.50 (+3.09%)
HELLA GmbH & Co. KGaA (HLE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 02 May 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 30 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 29 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 29 Apr 2024 | 0.71 Dividend | |||||
| 26 Apr 2024 | 82.50 | 83.10 | 82.50 | 83.10 | 82.39 | 60 |
| 25 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.29 | - |
| 24 Apr 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.39 | - |
| 23 Apr 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.19 | - |
| 22 Apr 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.99 | - |
| 19 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.80 | - |
| 18 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.41 | - |
| 17 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.30 | - |
| 16 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.51 | - |
| 15 Apr 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.69 | - |
| 12 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.27 | - |
| 11 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.98 | - |
| 10 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.98 | - |
| 09 Apr 2024 | 84.20 | 84.80 | 84.20 | 84.80 | 84.08 | 30 |
| 08 Apr 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.39 | - |
| 05 Apr 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.69 | - |
| 04 Apr 2024 | 83.90 | 84.30 | 83.90 | 84.30 | 83.58 | - |
| 03 Apr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.48 | 100 |
| 02 Apr 2024 | 84.90 | 84.90 | 84.00 | 84.00 | 83.28 | 27 |
| 28 Mar 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.47 | - |
| 27 Mar 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.47 | - |
| 26 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 83.88 | - |
| 25 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.27 | - |
| 22 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.68 | - |
| 21 Mar 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 85.36 | - |
| 20 Mar 2024 | 86.00 | 86.00 | 85.50 | 85.50 | 84.77 | - |
| 19 Mar 2024 | 86.10 | 86.60 | 86.10 | 86.60 | 85.86 | 13 |
| 18 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.49 | - |
| 15 Mar 2024 | 80.60 | 81.60 | 80.60 | 81.60 | 80.90 | 60 |
| 14 Mar 2024 | 80.60 | 80.90 | 80.60 | 80.90 | 80.21 | - |
| 13 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.21 | - |
| 12 Mar 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.41 | - |
| 11 Mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.61 | - |
| 08 Mar 2024 | 81.00 | 81.30 | 81.00 | 81.30 | 80.61 | - |
| 07 Mar 2024 | 80.40 | 81.00 | 80.40 | 81.00 | 80.31 | - |
| 06 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.31 | - |
| 05 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.71 | - |
| 04 Mar 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.41 | - |
| 01 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.80 | - |
| 29 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.01 | - |
| 28 Feb 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.51 | - |
| 27 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.81 | - |
| 26 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.01 | - |
| 23 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.31 | - |
| 22 Feb 2024 | 81.70 | 81.70 | 81.00 | 81.00 | 80.31 | 56 |
| 21 Feb 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.20 | - |
| 20 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.80 | 39 |
| 19 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.61 | - |
| 16 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.74 | - |
| 15 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.80 | 5 |
| 14 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.80 | - |
| 13 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.30 | - |
| 12 Feb 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.60 | - |
| 09 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.31 | - |
| 08 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.11 | - |
| 07 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.70 | - |
| 06 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.61 | - |
| 05 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.80 | - |
| 02 Feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.50 | - |
| 01 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.30 | - |
| 31 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.80 | - |
| 30 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.80 | - |
| 29 Jan 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.61 | - |
| 26 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.81 | - |
| 25 Jan 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.61 | - |
| 24 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.31 | - |
| 23 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.31 | - |
| 22 Jan 2024 | 81.00 | 81.00 | 80.80 | 80.80 | 80.11 | 25 |
| 19 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.51 | - |
| 18 Jan 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.61 | - |
| 17 Jan 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.90 | - |
| 16 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.70 | - |
| 15 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.30 | - |
| 12 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.30 | - |
| 11 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.80 | - |
| 10 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.30 | - |
| 09 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.70 | - |
| 08 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.70 | - |
| 05 Jan 2024 | 82.40 | 82.40 | 82.00 | 82.00 | 81.30 | 100 |
| 04 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.20 | - |
| 03 Jan 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.40 | - |
| 02 Jan 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.19 | - |
| 29 Dec 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 81.60 | - |
| 28 Dec 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 81.60 | - |
| 27 Dec 2023 | 82.90 | 82.90 | 82.90 | 82.90 | 82.19 | - |
| 22 Dec 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 82.69 | - |
| 21 Dec 2023 | 82.90 | 82.90 | 82.90 | 82.90 | 82.19 | - |
| 20 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.80 | - |
| 19 Dec 2023 | 82.00 | 82.20 | 82.00 | 82.20 | 81.50 | 110 |
| 18 Dec 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 81.60 | - |
| 15 Dec 2023 | 83.90 | 83.90 | 83.90 | 83.90 | 83.18 | - |
| 14 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.30 | - |
| 13 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.80 | - |
| 12 Dec 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 80.70 | - |
| 11 Dec 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 81.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.