Hella KGaA Hueck & Co

HLE
🏛️ germany →
81.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 62.58 62.74 62.00 62.00 0.1M
2021-12-29 62.28 62.58 62.20 62.48 0.0M
2021-12-28 62.48 62.64 62.30 62.40 0.0M
2021-12-27 62.38 62.70 62.38 62.50 0.0M
2021-12-23 62.78 62.78 62.20 62.20 0.0M
2021-12-22 62.00 62.80 62.00 62.34 0.0M
2021-12-21 62.08 62.82 61.96 62.00 0.0M
2021-12-20 62.00 62.62 61.94 62.08 0.0M
2021-12-17 62.00 62.76 62.00 62.30 0.2M
2021-12-16 63.00 63.00 61.96 61.98 0.1M
2021-12-15 62.14 62.74 62.04 62.54 0.0M
2021-12-14 63.38 63.38 61.92 62.04 0.1M
2021-12-13 62.28 63.00 62.12 62.36 0.0M
2021-12-10 62.22 62.76 62.00 62.10 0.0M
2021-12-09 62.30 62.94 62.00 62.00 0.0M
2021-12-08 62.02 62.84 62.02 62.30 0.0M
2021-12-07 61.98 62.94 61.60 62.44 0.1M
2021-12-06 63.16 63.16 61.96 62.14 0.0M
2021-12-03 62.98 63.32 62.26 63.24 0.1M
2021-12-02 62.02 62.54 61.86 62.20 0.0M
2021-12-01 61.88 62.56 61.70 62.08 0.0M
2021-11-30 60.22 62.12 60.22 61.60 0.1M
2021-11-29 60.18 61.20 60.00 60.70 0.2M
2021-11-26 59.94 60.26 59.94 60.00 0.1M
2021-11-25 60.00 60.18 58.92 60.02 0.2M
2021-11-24 61.14 61.14 60.34 60.34 0.1M
2021-11-23 61.76 62.30 60.94 61.18 0.1M
2021-11-22 61.90 62.38 61.90 62.04 0.1M
2021-11-19 62.46 62.86 61.86 61.96 0.1M
2021-11-18 63.00 63.46 62.46 62.50 0.1M
2021-11-17 62.56 63.86 62.56 63.10 0.0M
2021-11-16 62.42 63.98 62.12 63.10 0.1M
2021-11-15 60.38 62.76 60.38 62.32 0.1M
2021-11-12 60.18 60.48 60.00 60.34 0.0M
2021-11-11 59.98 60.18 59.90 60.18 0.1M
2021-11-10 60.04 60.44 59.90 60.04 0.8M
2021-11-09 60.08 60.34 60.06 60.10 0.7M
2021-11-08 60.04 60.36 60.00 60.16 0.2M
2021-11-05 60.18 60.38 59.72 60.30 0.1M
2021-11-04 59.80 60.42 59.70 60.36 0.1M
2021-11-03 59.96 60.36 59.96 60.30 0.2M
2021-11-02 60.00 60.16 59.94 60.10 0.0M
2021-11-01 59.88 60.44 59.68 59.94 0.3M
2021-10-29 59.76 60.06 59.74 60.00 0.0M
2021-10-28 59.80 60.06 59.78 60.06 0.1M
2021-10-27 59.72 59.88 59.72 59.88 0.1M
2021-10-26 59.80 59.84 59.66 59.70 0.0M
2021-10-25 59.58 59.84 59.56 59.76 0.0M
2021-10-22 59.44 59.84 59.44 59.70 0.1M
2021-10-21 59.50 59.72 59.50 59.62 0.0M
2021-10-20 59.40 59.66 59.40 59.48 0.1M
2021-10-19 59.50 59.56 59.38 59.46 0.1M
2021-10-18 59.44 59.58 59.38 59.38 0.0M
2021-10-15 59.32 59.58 59.32 59.52 0.1M
2021-10-14 59.48 59.48 59.18 59.30 0.3M
2021-10-13 59.40 59.54 59.28 59.28 0.1M
2021-10-12 59.52 59.64 59.38 59.40 0.2M
2021-10-11 59.52 59.72 59.52 59.54 0.0M
2021-10-08 59.56 59.64 59.46 59.50 0.1M
2021-10-07 59.54 59.70 59.40 59.50 0.1M
2021-10-06 59.52 59.68 59.42 59.50 0.2M
2021-10-05 59.62 59.74 59.54 59.56 0.1M
2021-10-04 59.60 59.84 59.54 59.62 0.1M
2021-10-01 59.74 59.84 59.48 59.68 0.2M
2021-09-30 60.40 60.52 60.30 60.44 0.1M
2021-09-29 60.40 60.58 60.32 60.32 0.1M
2021-09-28 60.38 60.58 60.24 60.40 0.2M
2021-09-27 60.52 60.54 60.22 60.36 0.2M
2021-09-24 60.64 60.72 60.42 60.42 0.1M
2021-09-23 60.60 60.98 60.44 60.64 0.2M
2021-09-22 60.80 60.94 60.58 60.62 0.1M
2021-09-21 60.60 60.80 60.48 60.64 0.0M
2021-09-20 60.44 60.60 60.44 60.50 0.2M
2021-09-17 60.68 60.82 60.44 60.50 0.5M
2021-09-16 60.76 60.84 60.50 60.50 0.1M
2021-09-15 60.46 60.78 60.44 60.70 0.1M
2021-09-14 60.68 60.72 60.44 60.50 0.1M
2021-09-13 60.50 61.00 60.48 60.52 0.1M
2021-09-10 60.56 60.72 60.48 60.50 0.1M
2021-09-09 60.40 60.62 60.32 60.56 0.1M
2021-09-08 60.60 60.60 60.30 60.38 0.1M
2021-09-07 60.62 60.72 60.44 60.54 0.1M
2021-09-06 60.70 61.00 60.42 60.54 0.1M
2021-09-03 60.70 61.00 60.66 60.68 0.1M
2021-09-02 60.80 61.00 60.60 60.70 0.2M
2021-09-01 60.62 60.84 60.50 60.66 0.1M
2021-08-31 60.88 60.88 60.12 60.54 0.3M
2021-08-30 60.62 60.90 60.50 60.70 0.0M
2021-08-27 60.70 60.70 60.42 60.62 0.0M
2021-08-26 60.56 60.66 60.30 60.52 0.1M
2021-08-25 60.64 60.80 60.52 60.60 0.1M
2021-08-24 60.86 60.96 60.64 60.64 0.1M
2021-08-23 61.00 61.00 60.62 60.84 0.1M
2021-08-20 60.74 61.00 60.64 60.96 0.1M
2021-08-19 60.90 61.00 60.60 60.88 0.2M
2021-08-18 61.00 61.06 60.76 61.00 0.3M
2021-08-17 61.00 61.20 60.94 61.00 0.5M
2021-08-16 62.62 63.00 60.94 61.04 1.3M
2021-08-13 62.18 63.38 62.18 63.18 0.3M
2021-08-12 64.02 65.74 61.00 62.76 0.7M
2021-08-11 64.10 65.42 62.96 64.50 0.6M
2021-08-10 67.14 67.56 66.50 67.20 0.2M
2021-08-09 60.28 68.72 59.78 67.24 0.4M
2021-08-06 61.24 61.24 59.90 60.46 0.1M
2021-08-05 59.40 60.58 59.40 60.14 0.1M
2021-08-04 59.88 60.18 59.60 60.00 0.1M
2021-08-03 59.94 60.02 59.40 59.82 0.1M
2021-08-02 60.06 60.28 59.32 59.86 0.1M
2021-07-30 58.90 59.56 58.44 59.06 0.1M
2021-07-29 59.20 60.18 58.88 59.42 0.1M
2021-07-28 59.30 59.86 58.34 59.20 0.1M
2021-07-27 59.56 59.56 58.04 58.48 0.0M
2021-07-26 58.28 59.36 57.74 59.30 0.1M
2021-07-23 59.00 59.00 58.10 58.34 0.0M
2021-07-22 58.42 59.00 57.68 57.84 0.1M
2021-07-21 57.76 58.86 57.16 58.30 0.1M
2021-07-20 56.70 57.66 56.44 57.32 0.1M
2021-07-19 56.80 56.80 55.72 56.44 0.1M
2021-07-16 57.92 58.28 57.20 57.20 0.1M
2021-07-15 58.98 58.98 57.54 58.12 0.1M
2021-07-14 59.16 59.78 58.50 59.00 0.1M
2021-07-13 59.06 60.36 59.00 59.48 0.2M
2021-07-12 59.00 59.80 57.96 59.18 0.1M
2021-07-09 57.72 58.78 56.86 58.64 0.1M
2021-07-08 56.50 57.54 55.64 57.08 0.1M
2021-07-07 58.60 58.98 57.62 57.88 0.1M
2021-07-06 59.00 59.00 57.94 58.52 0.1M
2021-07-05 58.02 59.00 57.16 58.70 0.1M
2021-07-02 58.20 58.84 57.96 58.14 0.1M
2021-07-01 57.96 58.12 57.70 58.00 0.1M
2021-06-30 59.28 59.66 56.58 57.76 0.3M
2021-06-29 57.50 61.90 57.14 58.96 0.5M
2021-06-28 58.14 58.14 56.62 56.70 0.1M
2021-06-25 57.46 57.46 56.76 57.24 0.1M
2021-06-24 56.90 57.24 56.40 56.94 0.1M
2021-06-23 57.00 57.42 56.56 56.74 0.1M
2021-06-22 56.64 56.64 55.82 56.60 0.1M
2021-06-21 55.02 56.76 54.68 56.34 0.1M
2021-06-18 56.70 56.88 55.60 55.70 0.1M
2021-06-17 58.06 58.24 56.58 56.78 0.1M
2021-06-16 58.30 58.30 57.00 57.36 0.1M
2021-06-15 59.00 59.04 57.42 57.98 0.1M
2021-06-14 58.60 59.30 58.56 59.00 0.1M
2021-06-11 57.26 59.04 56.86 59.00 0.1M
2021-06-10 58.68 59.00 58.32 58.80 0.1M
2021-06-09 58.06 58.86 58.00 58.68 0.1M
2021-06-08 57.94 58.64 56.66 58.26 0.1M
2021-06-07 58.54 59.30 58.32 59.28 0.1M
2021-06-04 58.70 59.32 58.54 58.76 0.1M
2021-06-03 58.50 59.00 57.96 58.80 0.1M
2021-06-02 57.86 58.16 57.54 57.88 0.1M
2021-06-01 56.54 57.84 56.54 57.64 0.1M
2021-05-31 56.98 57.68 56.50 56.50 0.0M
2021-05-28 57.50 57.50 56.40 57.10 0.1M
2021-05-27 56.28 57.46 55.86 56.64 0.1M
2021-05-26 56.04 56.46 54.92 55.88 0.1M
2021-05-25 55.54 57.08 55.54 56.04 0.1M
2021-05-21 55.06 55.70 54.56 55.32 0.2M
2021-05-20 52.40 56.78 51.00 55.72 0.5M
2021-05-19 51.28 51.84 50.28 50.94 0.1M
2021-05-18 52.06 52.72 51.30 51.60 0.1M
2021-05-17 51.76 52.38 51.50 51.84 0.1M
2021-05-14 50.46 51.64 50.10 51.60 0.1M
2021-05-13 49.09 50.50 48.72 50.42 0.1M
2021-05-12 50.00 50.32 48.67 50.22 0.2M
2021-05-11 50.38 50.66 49.59 49.82 0.1M
2021-05-10 51.40 51.70 50.94 51.18 0.1M
2021-05-07 52.24 52.60 50.84 51.38 0.2M
2021-05-06 50.82 52.14 50.78 51.18 0.2M
2021-05-05 50.32 50.92 49.57 50.88 0.2M
2021-05-04 50.74 51.24 49.73 49.73 0.3M
2021-05-03 50.54 50.94 49.85 50.68 0.1M
2021-04-30 49.50 50.32 49.10 49.86 0.2M
2021-04-29 51.36 51.48 49.35 49.51 0.2M
2021-04-28 51.92 52.02 50.90 51.78 0.4M
2021-04-27 46.00 51.90 45.12 51.70 0.9M
2021-04-26 45.78 45.87 45.12 45.77 0.1M
2021-04-23 45.28 45.67 44.79 45.61 0.1M
2021-04-22 44.78 45.31 44.46 44.93 0.1M
2021-04-21 45.07 45.28 44.24 44.59 0.1M
2021-04-20 45.20 45.49 44.92 45.02 0.2M
2021-04-19 45.71 45.94 44.93 45.25 0.1M
2021-04-16 45.06 45.86 44.85 45.61 0.1M
2021-04-15 45.10 46.42 45.08 45.22 0.2M
2021-04-14 45.55 45.56 44.66 45.00 0.5M
2021-04-13 46.10 46.65 45.95 46.09 0.2M
2021-04-12 47.00 47.24 46.30 46.30 0.1M
2021-04-09 47.09 47.09 46.14 46.81 0.1M
2021-04-08 47.69 47.91 46.56 47.03 0.2M
2021-04-07 49.07 49.43 47.03 47.29 0.2M
2021-04-06 48.50 49.68 48.48 48.90 0.5M
2021-04-01 47.49 48.41 47.39 48.24 0.3M
2021-03-31 48.56 48.66 47.70 47.82 0.2M
2021-03-30 48.30 48.50 47.74 48.44 0.3M
2021-03-29 48.38 48.54 47.90 47.98 0.0M
2021-03-26 47.34 48.54 47.34 48.28 0.1M
2021-03-25 46.22 47.44 45.86 47.32 0.1M
2021-03-24 47.36 47.44 45.76 46.54 0.1M
2021-03-23 49.00 49.00 47.16 47.36 0.1M
2021-03-22 50.25 51.15 48.92 49.06 0.1M
2021-03-19 51.90 52.05 50.10 50.15 0.3M
2021-03-18 52.50 53.45 51.95 52.50 0.1M
2021-03-17 52.10 52.90 51.60 52.35 0.1M
2021-03-16 51.95 52.90 51.80 52.05 0.1M
2021-03-15 51.60 52.35 51.40 51.60 0.1M
2021-03-12 52.05 52.20 51.50 51.75 0.1M
2021-03-11 53.20 53.70 51.90 52.25 0.1M
2021-03-10 53.10 53.70 52.35 53.50 0.1M
2021-03-09 52.45 53.05 52.10 52.60 0.1M
2021-03-08 50.40 52.75 50.35 52.40 0.1M
2021-03-05 49.30 50.35 49.02 50.00 0.1M
2021-03-04 50.25 50.30 49.16 49.96 0.1M
2021-03-03 50.00 50.65 49.76 50.55 0.1M
2021-03-02 50.25 50.60 49.50 49.50 0.1M
2021-03-01 49.50 50.10 49.18 50.10 0.1M
2021-02-26 49.00 49.32 48.26 49.02 0.1M
2021-02-25 50.80 51.45 49.68 49.76 0.1M
2021-02-24 50.00 50.80 50.00 50.75 0.1M
2021-02-23 50.80 51.30 49.32 50.15 0.1M
2021-02-22 50.00 50.70 49.48 50.55 0.1M
2021-02-19 50.25 50.90 49.50 50.60 0.1M
2021-02-18 50.25 51.30 49.70 49.74 0.1M
2021-02-17 50.80 51.05 49.92 50.00 0.1M
2021-02-16 51.05 51.55 50.80 51.00 0.1M
2021-02-15 51.90 52.10 50.85 51.25 0.1M
2021-02-12 52.65 52.75 51.35 51.60 0.1M
2021-02-11 51.30 52.65 50.80 52.65 0.1M
2021-02-10 54.20 54.60 52.85 52.90 0.2M
2021-02-09 54.25 54.45 53.65 54.30 0.2M
2021-02-08 54.30 54.75 52.70 54.25 0.1M
2021-02-05 54.85 54.85 54.05 54.30 0.1M
2021-02-04 53.60 54.85 53.30 54.65 0.1M
2021-02-03 53.90 54.20 52.95 53.90 0.1M
2021-02-02 51.40 53.40 51.40 53.20 0.1M
2021-02-01 50.90 51.35 50.30 51.10 0.1M
2021-01-29 48.78 51.20 48.46 50.40 0.2M
2021-01-28 47.30 49.86 47.08 49.56 0.2M
2021-01-27 49.38 49.38 47.96 48.42 0.2M
2021-01-26 48.98 50.40 48.60 49.48 0.1M
2021-01-25 51.65 52.00 48.90 48.90 0.2M
2021-01-22 52.00 52.30 51.10 51.20 0.1M
2021-01-21 51.30 52.45 51.05 52.25 0.1M
2021-01-20 51.30 52.20 51.00 51.45 0.2M
2021-01-19 52.85 52.85 51.20 51.20 0.1M
2021-01-18 51.20 52.00 50.50 52.00 0.1M
2021-01-15 52.20 53.05 51.35 51.80 0.2M
2021-01-14 54.95 55.85 53.70 53.80 0.2M
2021-01-13 54.55 55.30 53.75 54.30 0.1M
2021-01-12 54.20 55.10 53.40 55.05 0.1M
2021-01-11 53.80 54.25 52.70 53.90 0.2M
2021-01-08 54.45 55.20 53.50 54.25 0.2M
2021-01-07 53.40 54.80 53.15 53.80 0.1M
2021-01-06 53.15 53.50 52.35 53.05 0.1M
2021-01-05 51.50 53.00 51.50 52.70 0.1M
2021-01-04 53.00 53.80 51.15 51.60 0.1M