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
2022-12-30 76.05 76.05 75.45 76.05 0.0M
2022-12-29 73.55 75.60 73.55 75.40 0.0M
2022-12-28 75.15 75.40 73.55 74.35 0.0M
2022-12-27 75.20 76.00 74.65 75.00 0.0M
2022-12-23 73.20 74.95 73.20 74.95 0.0M
2022-12-22 77.05 77.05 73.25 73.55 0.0M
2022-12-21 78.00 78.00 76.80 77.30 0.0M
2022-12-20 77.55 78.40 77.05 77.70 0.0M
2022-12-19 76.65 78.40 76.65 78.25 0.0M
2022-12-16 77.95 78.05 76.80 77.05 0.1M
2022-12-15 79.90 80.00 77.70 78.05 0.0M
2022-12-14 79.55 79.85 78.85 79.65 0.0M
2022-12-13 78.90 80.75 78.90 79.75 0.0M
2022-12-12 79.80 79.80 78.40 78.65 0.0M
2022-12-09 79.90 80.35 79.50 80.10 0.0M
2022-12-08 79.40 80.35 79.40 79.85 0.0M
2022-12-07 79.55 80.10 79.45 79.55 0.0M
2022-12-06 79.95 80.60 79.80 80.00 0.0M
2022-12-05 80.40 80.60 79.65 80.25 0.0M
2022-12-02 80.90 81.50 80.60 80.65 0.0M
2022-12-01 81.00 81.25 80.00 80.90 0.0M
2022-11-30 79.85 80.55 79.85 80.20 0.0M
2022-11-29 80.10 80.30 79.45 80.05 0.0M
2022-11-28 82.35 82.55 79.95 80.15 0.0M
2022-11-25 81.60 82.10 81.10 82.10 0.0M
2022-11-24 80.80 81.85 80.80 81.85 0.0M
2022-11-23 80.75 80.90 79.75 80.90 0.0M
2022-11-22 79.00 80.90 79.00 80.65 0.0M
2022-11-21 79.85 80.05 79.10 79.55 0.0M
2022-11-18 77.90 79.75 77.40 79.70 0.0M
2022-11-17 79.45 80.40 76.90 77.75 0.0M
2022-11-16 79.40 79.80 78.60 79.20 0.0M
2022-11-15 79.10 80.00 78.20 79.60 0.0M
2022-11-14 76.75 79.60 76.75 79.25 0.0M
2022-11-11 74.90 77.40 74.65 76.75 0.0M
2022-11-10 72.55 74.40 72.55 74.25 0.0M
2022-11-09 75.45 76.00 72.40 73.05 0.0M
2022-11-08 75.25 75.75 74.45 75.35 0.0M
2022-11-07 75.00 76.30 75.00 75.10 0.0M
2022-11-04 74.80 76.70 74.30 75.60 0.0M
2022-11-03 80.35 80.35 75.00 75.00 0.0M
2022-11-02 80.05 80.95 79.70 80.95 0.0M
2022-11-01 79.15 80.35 78.70 79.90 0.0M
2022-10-31 77.50 79.15 76.95 79.05 0.0M
2022-10-28 75.80 77.00 75.30 76.75 0.0M
2022-10-27 76.05 76.35 74.35 76.10 0.0M
2022-10-26 74.35 75.30 73.80 75.25 0.0M
2022-10-25 73.35 74.40 72.35 74.40 0.0M
2022-10-24 71.90 73.50 71.80 72.85 0.0M
2022-10-21 70.40 71.65 70.00 71.55 0.0M
2022-10-20 71.30 71.30 70.20 70.80 0.0M
2022-10-19 69.45 71.30 69.45 70.90 0.0M
2022-10-18 68.80 70.15 68.80 69.45 0.0M
2022-10-17 66.90 68.85 66.65 68.45 0.0M
2022-10-14 66.70 67.55 66.40 67.05 0.0M
2022-10-13 66.00 66.70 65.00 66.05 0.0M
2022-10-12 67.85 67.85 66.10 66.10 0.0M
2022-10-11 66.65 67.40 66.15 67.35 0.0M
2022-10-10 67.30 68.40 67.00 67.00 0.0M
2022-10-07 68.70 68.85 67.80 67.80 0.0M
2022-10-06 68.00 68.65 67.60 68.50 0.0M
2022-10-05 70.35 70.35 66.50 67.35 0.0M
2022-10-04 69.35 70.15 68.50 70.05 0.0M
2022-10-03 68.50 68.75 66.20 68.50 0.0M
2022-09-30 66.55 68.35 65.55 68.10 0.0M
2022-09-29 69.40 69.60 66.45 66.70 0.0M
2022-09-28 71.00 71.00 68.30 69.60 0.0M
2022-09-27 70.75 71.65 70.75 71.00 0.0M
2022-09-26 70.10 71.55 70.10 70.70 0.0M
2022-09-23 71.45 71.45 69.50 70.35 0.0M
2022-09-22 71.80 72.25 71.45 71.75 0.0M
2022-09-21 72.70 72.70 71.30 72.05 0.0M
2022-09-20 72.15 73.70 71.85 72.00 0.0M
2022-09-19 71.10 72.25 70.40 72.00 0.0M
2022-09-16 71.70 71.80 69.55 70.95 0.3M
2022-09-15 70.60 71.50 70.55 71.15 0.0M
2022-09-14 71.50 71.65 70.15 70.55 0.0M
2022-09-13 71.55 72.25 71.50 71.75 0.0M
2022-09-12 72.50 73.40 71.30 71.90 0.0M
2022-09-09 71.00 72.25 71.00 72.05 0.0M
2022-09-08 71.50 71.50 70.15 70.95 0.0M
2022-09-07 69.60 71.15 69.05 70.95 0.0M
2022-09-06 70.30 71.25 69.20 69.50 0.0M
2022-09-05 69.10 70.65 69.00 70.20 0.0M
2022-09-02 71.10 71.75 70.80 71.60 0.0M
2022-09-01 70.50 71.00 69.90 70.45 0.0M
2022-08-31 69.50 70.50 69.40 70.30 0.0M
2022-08-30 69.70 70.25 69.15 69.40 0.0M
2022-08-29 67.95 69.75 67.90 69.40 0.0M
2022-08-26 69.65 69.95 67.95 68.00 0.0M
2022-08-25 69.40 69.90 68.90 69.90 0.0M
2022-08-24 68.00 69.60 67.85 69.25 0.0M
2022-08-23 68.30 69.00 67.40 67.65 0.0M
2022-08-22 69.70 70.15 68.50 68.50 0.0M
2022-08-19 69.75 70.30 68.40 69.85 0.0M
2022-08-18 68.55 70.70 68.55 70.10 0.0M
2022-08-17 70.15 70.45 67.95 68.25 0.0M
2022-08-16 70.60 70.60 69.70 70.25 0.0M
2022-08-15 70.80 70.80 69.70 69.75 0.0M
2022-08-12 70.10 70.70 69.80 70.40 0.0M
2022-08-11 69.85 70.30 69.65 70.25 0.0M
2022-08-10 68.95 69.75 68.15 69.65 0.0M
2022-08-09 68.80 69.40 68.35 68.75 0.0M
2022-08-08 67.65 68.70 66.80 68.60 0.0M
2022-08-05 67.25 68.50 66.70 67.10 0.0M
2022-08-04 69.95 70.20 67.15 67.60 0.0M
2022-08-03 69.45 69.80 67.50 69.80 0.0M
2022-08-02 69.35 69.45 68.75 69.45 0.0M
2022-08-01 68.75 70.00 68.45 69.20 0.0M
2022-07-29 68.35 68.55 67.80 68.55 0.0M
2022-07-28 68.50 68.50 67.85 67.85 0.0M
2022-07-27 68.15 68.45 66.90 68.05 0.0M
2022-07-26 67.20 68.05 66.80 67.70 0.0M
2022-07-25 67.35 69.30 67.35 68.35 0.0M
2022-07-22 67.70 68.90 67.25 68.40 0.0M
2022-07-21 68.55 68.65 67.40 67.95 0.0M
2022-07-20 68.80 69.15 67.65 68.40 0.0M
2022-07-19 66.55 68.80 66.55 68.45 0.0M
2022-07-18 65.85 66.85 65.45 66.70 0.0M
2022-07-15 64.55 65.65 64.45 65.45 0.0M
2022-07-14 65.15 65.35 63.65 64.15 0.0M
2022-07-13 66.15 66.25 64.80 65.55 0.0M
2022-07-12 65.80 66.35 65.35 66.10 0.0M
2022-07-11 66.65 67.35 65.60 65.70 0.0M
2022-07-08 65.45 67.30 65.25 67.15 0.0M
2022-07-07 64.15 65.40 64.15 65.20 0.0M
2022-07-06 63.90 65.15 63.75 64.10 0.0M
2022-07-05 65.45 65.90 63.15 63.65 0.0M
2022-07-04 65.00 65.90 64.65 65.10 0.0M
2022-07-01 64.00 65.10 63.80 64.60 0.0M
2022-06-30 64.25 64.60 62.75 64.35 0.0M
2022-06-29 65.50 65.90 64.80 64.95 0.0M
2022-06-28 65.70 66.00 64.90 65.75 0.0M
2022-06-27 65.40 65.85 64.60 65.25 0.0M
2022-06-24 65.35 65.45 64.20 64.65 0.0M
2022-06-23 65.75 66.45 64.85 64.95 0.0M
2022-06-22 66.70 66.80 65.10 65.65 0.0M
2022-06-21 66.50 67.55 66.50 66.65 0.0M
2022-06-20 65.40 66.45 64.75 66.25 0.0M
2022-06-17 67.50 68.55 65.15 65.15 0.1M
2022-06-16 69.00 69.00 66.35 66.55 0.0M
2022-06-15 65.00 69.15 63.75 68.70 0.0M
2022-06-14 68.95 68.95 67.35 67.55 0.0M
2022-06-13 68.05 69.30 67.80 68.00 0.0M
2022-06-10 69.50 70.55 68.70 69.15 0.0M
2022-06-09 69.40 71.40 69.40 71.10 0.0M
2022-06-08 68.85 70.45 68.65 70.00 0.0M
2022-06-07 68.40 69.20 67.75 68.85 0.0M
2022-06-06 67.95 68.65 67.20 68.55 0.0M
2022-06-03 68.00 68.35 67.50 67.95 0.0M
2022-06-02 67.10 68.45 66.90 67.90 0.0M
2022-06-01 67.00 67.80 66.80 67.55 0.0M
2022-05-31 67.00 67.35 66.55 67.05 0.0M
2022-05-30 66.25 67.10 65.50 67.00 0.0M
2022-05-27 64.55 66.45 64.55 66.10 0.0M
2022-05-26 63.80 65.90 63.80 65.90 0.0M
2022-05-25 63.45 65.25 63.45 64.55 0.0M
2022-05-24 63.45 65.20 63.45 64.15 0.0M
2022-05-23 65.20 65.40 63.80 64.80 0.0M
2022-05-20 63.65 65.15 63.65 64.10 0.0M
2022-05-19 63.65 64.50 62.60 64.10 0.0M
2022-05-18 64.60 65.35 64.25 65.30 0.0M
2022-05-17 65.00 65.50 64.15 65.00 0.0M
2022-05-16 63.30 65.45 63.30 64.75 0.1M
2022-05-13 61.90 64.20 61.85 64.20 0.0M
2022-05-12 60.00 62.40 60.00 62.30 0.0M
2022-05-11 60.55 62.15 60.55 61.80 0.0M
2022-05-10 60.05 61.50 60.05 60.30 0.0M
2022-05-09 62.00 62.00 60.40 60.40 0.0M
2022-05-06 60.55 61.90 60.55 61.70 0.0M
2022-05-05 62.00 62.80 61.20 61.20 0.0M
2022-05-04 62.00 62.70 61.30 62.00 0.0M
2022-05-03 60.00 61.90 59.95 61.80 0.1M
2022-05-02 60.65 60.65 59.50 59.75 0.0M
2022-04-29 58.00 60.80 57.95 60.05 0.0M
2022-04-28 58.25 59.50 58.15 58.55 0.0M
2022-04-27 58.20 59.05 57.55 58.40 0.0M
2022-04-26 63.80 63.80 58.40 58.40 0.1M
2022-04-25 59.55 59.70 58.45 59.25 0.0M
2022-04-22 58.60 60.45 58.60 59.40 0.0M
2022-04-21 59.65 60.85 59.55 60.05 0.0M
2022-04-20 59.00 60.20 58.40 59.45 0.0M
2022-04-19 59.00 59.00 57.65 58.30 0.0M
2022-04-14 58.15 59.00 58.15 58.25 0.0M
2022-04-13 59.45 59.45 57.95 58.65 0.0M
2022-04-12 57.75 58.35 57.00 58.35 0.0M
2022-04-11 57.70 58.30 57.70 58.30 0.0M
2022-04-08 59.50 59.50 57.90 58.00 0.0M
2022-04-07 57.65 58.95 55.10 58.95 0.1M
2022-04-06 58.60 58.70 57.75 57.75 0.1M
2022-04-05 58.40 59.30 57.60 58.15 0.1M
2022-04-04 57.85 58.70 57.35 58.40 0.1M
2022-04-01 58.40 58.55 57.95 58.20 0.1M
2022-03-31 59.00 59.00 57.22 58.24 0.1M
2022-03-30 58.72 59.20 57.66 58.50 0.1M
2022-03-29 58.00 58.58 56.80 58.54 0.1M
2022-03-28 55.88 56.36 55.36 56.20 0.0M
2022-03-25 56.52 56.78 55.36 55.70 0.0M
2022-03-24 55.44 57.78 54.98 57.04 0.0M
2022-03-23 54.40 55.14 53.82 54.80 0.0M
2022-03-22 55.10 55.10 54.52 54.72 0.0M
2022-03-21 54.62 54.84 54.26 54.60 0.0M
2022-03-18 55.52 55.52 53.70 54.36 0.3M
2022-03-17 56.48 56.48 54.62 55.06 0.0M
2022-03-16 54.68 56.32 54.68 55.18 0.0M
2022-03-15 55.46 55.54 52.94 54.68 0.0M
2022-03-14 53.80 56.02 53.80 55.86 0.1M
2022-03-11 54.30 56.08 54.30 55.14 0.0M
2022-03-10 55.82 56.20 54.38 55.10 0.1M
2022-03-09 53.94 56.00 53.60 55.84 0.1M
2022-03-08 52.26 53.28 51.82 52.96 0.1M
2022-03-07 55.20 55.98 52.50 53.00 0.1M
2022-03-04 61.78 61.84 58.20 58.98 0.5M
2022-03-03 61.88 62.02 61.64 61.72 0.2M
2022-03-02 61.88 62.00 61.60 61.78 0.4M
2022-03-01 62.28 62.28 59.10 61.84 0.2M
2022-02-28 62.08 62.44 61.96 62.02 0.0M
2022-02-25 62.10 62.28 62.00 62.02 0.0M
2022-02-24 61.98 62.30 61.96 62.02 0.0M
2022-02-23 62.22 62.54 62.04 62.10 0.0M
2022-02-22 62.00 63.22 61.94 62.34 0.0M
2022-02-21 62.84 62.86 62.12 62.28 0.0M
2022-02-18 62.68 63.64 62.68 63.08 0.0M
2022-02-17 62.28 62.68 62.16 62.24 0.0M
2022-02-16 62.48 62.48 62.02 62.02 0.0M
2022-02-15 62.50 62.50 62.02 62.10 0.0M
2022-02-14 62.38 62.38 62.00 62.00 0.0M
2022-02-11 61.90 62.34 61.90 62.10 0.0M
2022-02-10 62.28 62.28 62.00 62.00 0.0M
2022-02-09 62.10 62.40 62.04 62.12 0.0M
2022-02-08 62.22 62.54 62.06 62.20 0.0M
2022-02-07 62.40 62.40 61.94 62.12 0.0M
2022-02-04 62.54 62.54 62.02 62.14 0.0M
2022-02-03 62.26 62.82 62.26 62.50 0.0M
2022-02-02 62.04 62.82 62.04 62.24 0.0M
2022-02-01 61.80 62.52 61.80 62.46 0.0M
2022-01-31 63.40 63.92 62.16 62.16 0.1M
2022-01-28 62.04 63.90 62.00 63.90 0.3M
2022-01-27 62.00 62.12 61.98 62.10 0.0M
2022-01-26 62.20 62.46 62.00 62.04 0.0M
2022-01-25 62.52 62.62 62.00 62.00 0.1M
2022-01-24 63.68 63.68 62.50 62.50 0.0M
2022-01-21 63.18 63.60 62.86 63.40 0.1M
2022-01-20 63.60 63.60 63.02 63.16 0.0M
2022-01-19 63.14 63.74 63.00 63.68 0.0M
2022-01-18 63.40 63.90 63.34 63.50 0.0M
2022-01-17 64.44 64.56 63.70 64.04 0.0M
2022-01-14 62.86 64.40 62.86 64.20 0.1M
2022-01-13 62.06 63.16 62.06 63.16 0.0M
2022-01-12 62.72 62.72 62.50 62.50 0.0M
2022-01-11 62.28 62.84 61.96 62.50 1.0M
2022-01-10 62.02 62.16 62.00 62.06 0.0M
2022-01-07 62.04 62.30 61.94 62.00 0.0M
2022-01-06 62.02 62.30 62.00 62.02 0.0M
2022-01-05 62.40 62.58 62.00 62.00 0.0M
2022-01-04 62.48 62.48 62.18 62.40 0.0M
2022-01-03 62.14 62.38 61.78 62.28 0.0M