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
2023-12-29 82.40 83.00 82.20 82.50 0.0M
2023-12-28 83.00 83.00 82.00 82.50 0.0M
2023-12-27 82.80 83.20 82.40 82.50 0.0M
2023-12-22 82.50 83.70 82.50 82.60 0.0M
2023-12-21 82.70 83.80 82.70 83.60 0.0M
2023-12-20 82.60 84.10 82.60 83.70 0.0M
2023-12-19 81.70 82.50 81.60 82.30 0.0M
2023-12-18 82.40 82.90 81.90 82.80 0.0M
2023-12-15 84.20 84.20 82.40 83.00 0.0M
2023-12-14 82.30 83.50 82.00 83.50 0.0M
2023-12-13 81.40 82.50 81.30 81.70 0.0M
2023-12-12 82.00 82.40 81.40 81.90 0.0M
2023-12-11 81.80 82.20 81.60 82.00 0.0M
2023-12-08 81.80 82.40 81.30 82.10 0.0M
2023-12-07 80.80 81.60 80.60 81.20 0.0M
2023-12-06 80.10 81.00 79.40 80.70 0.0M
2023-12-05 80.50 80.50 79.50 80.40 0.0M
2023-12-04 79.90 80.90 79.40 80.90 0.0M
2023-12-01 78.90 80.20 78.90 80.00 0.0M
2023-11-30 80.80 80.80 79.20 79.80 0.0M
2023-11-29 79.40 80.90 79.40 80.90 0.0M
2023-11-28 79.30 79.80 78.70 79.30 0.0M
2023-11-27 80.00 80.00 78.70 79.40 0.0M
2023-11-24 78.80 79.50 78.50 79.40 0.0M
2023-11-23 78.80 79.20 78.60 78.70 0.0M
2023-11-22 79.90 80.00 77.80 79.00 0.0M
2023-11-21 79.70 80.00 79.30 79.30 0.0M
2023-11-20 78.50 79.90 77.70 79.50 0.0M
2023-11-17 78.40 78.80 77.90 78.20 0.0M
2023-11-16 78.80 78.80 77.30 77.70 0.0M
2023-11-15 78.00 78.80 77.30 78.70 0.0M
2023-11-14 77.60 77.60 77.00 77.30 0.0M
2023-11-13 74.50 77.50 74.50 77.30 0.0M
2023-11-10 76.30 76.30 74.00 74.30 0.0M
2023-11-09 75.70 76.60 75.40 75.40 0.0M
2023-11-08 76.80 76.90 75.70 75.90 0.0M
2023-11-07 74.20 77.20 74.20 76.80 0.0M
2023-11-06 74.00 74.90 73.50 74.70 0.0M
2023-11-03 73.20 74.40 73.20 74.10 0.0M
2023-11-02 72.60 73.80 72.60 73.50 0.0M
2023-11-01 72.30 72.70 72.00 72.30 0.0M
2023-10-31 71.60 72.60 71.60 71.90 0.0M
2023-10-30 72.10 72.40 71.40 72.00 0.0M
2023-10-27 72.80 72.80 71.80 71.90 0.0M
2023-10-26 72.00 72.50 71.80 72.10 0.0M
2023-10-25 72.70 72.70 71.80 71.80 0.0M
2023-10-24 72.10 72.70 71.90 72.30 0.0M
2023-10-23 72.50 72.50 71.90 72.30 0.0M
2023-10-20 71.60 72.50 71.60 72.20 0.0M
2023-10-19 72.10 73.60 71.70 72.10 0.0M
2023-10-18 72.70 73.60 72.10 72.10 0.0M
2023-10-17 72.10 73.10 72.10 72.80 0.0M
2023-10-16 71.60 72.40 71.60 72.10 0.0M
2023-10-13 71.40 73.00 71.40 71.60 0.0M
2023-10-12 71.10 71.80 71.10 71.30 0.0M
2023-10-11 70.60 71.80 70.50 71.00 0.0M
2023-10-10 71.30 71.60 70.80 70.80 0.0M
2023-10-09 68.80 71.50 68.80 70.90 0.0M
2023-10-06 69.10 70.50 69.00 69.10 0.0M
2023-10-05 69.70 70.20 68.80 69.20 0.0M
2023-10-04 68.50 70.40 68.50 69.70 0.0M
2023-10-03 69.10 70.10 68.70 68.80 0.0M
2023-10-02 68.00 69.90 67.80 68.70 0.0M
2023-09-29 67.70 68.90 67.00 67.00 0.0M
2023-09-28 66.00 67.80 65.80 67.70 0.0M
2023-09-27 65.60 67.40 65.40 66.10 0.0M
2023-09-26 65.70 66.80 65.20 65.60 0.0M
2023-09-25 66.60 67.10 65.00 66.30 0.0M
2023-09-22 66.00 67.20 65.80 66.60 0.0M
2023-09-21 66.80 67.40 66.10 66.10 0.0M
2023-09-20 66.00 67.70 65.80 67.30 0.0M
2023-09-19 66.00 67.00 65.60 65.80 0.0M
2023-09-18 66.70 67.00 66.10 66.20 0.0M
2023-09-15 66.20 67.70 65.70 66.90 0.0M
2023-09-14 65.50 65.80 65.10 65.50 0.0M
2023-09-13 66.60 67.00 65.50 66.10 0.0M
2023-09-12 66.20 67.90 66.10 67.00 0.0M
2023-09-11 66.10 66.60 65.40 66.60 0.0M
2023-09-08 65.70 65.70 64.40 65.50 0.0M
2023-09-07 66.00 66.00 65.00 65.70 0.0M
2023-09-06 65.60 66.90 65.60 66.70 0.0M
2023-09-05 67.00 67.00 65.20 66.00 0.0M
2023-09-04 66.00 66.90 65.80 66.60 0.0M
2023-09-01 66.30 66.40 65.30 65.80 0.0M
2023-08-31 65.80 65.80 65.30 65.80 0.0M
2023-08-30 65.80 66.60 65.70 65.70 0.0M
2023-08-29 65.30 66.10 65.30 65.80 0.0M
2023-08-28 64.80 65.30 64.60 65.10 0.0M
2023-08-25 66.60 66.60 64.10 64.70 0.0M
2023-08-24 65.00 66.10 64.90 65.40 0.0M
2023-08-23 65.30 65.30 64.50 64.70 0.0M
2023-08-22 65.50 65.80 65.20 65.20 0.0M
2023-08-21 64.90 66.20 64.90 65.10 0.0M
2023-08-18 66.00 66.10 64.60 65.30 0.0M
2023-08-17 65.90 66.60 65.70 66.20 0.0M
2023-08-16 66.30 66.40 65.50 66.30 0.0M
2023-08-15 67.40 67.40 66.30 66.40 0.0M
2023-08-14 67.00 67.30 66.30 66.90 0.0M
2023-08-11 68.00 68.10 66.90 67.30 0.0M
2023-08-10 68.70 69.10 68.10 68.40 0.0M
2023-08-09 69.40 70.00 68.40 68.90 0.0M
2023-08-08 69.80 70.20 68.70 69.50 0.0M
2023-08-07 70.30 70.90 70.00 70.00 0.0M
2023-08-04 71.30 72.00 69.80 70.30 0.0M
2023-08-03 71.20 71.70 70.80 71.30 0.0M
2023-08-02 71.00 72.00 70.90 71.50 0.0M
2023-08-01 73.00 73.00 71.70 72.10 0.0M
2023-07-31 72.00 72.20 70.90 72.10 0.0M
2023-07-28 71.70 72.30 71.70 72.00 0.0M
2023-07-27 72.20 73.00 71.60 72.50 0.0M
2023-07-26 72.60 72.60 71.10 71.90 0.0M
2023-07-25 73.40 73.50 72.10 72.50 0.0M
2023-07-24 72.80 73.10 72.20 73.00 0.0M
2023-07-21 71.60 72.50 71.60 72.50 0.0M
2023-07-20 73.30 73.60 71.70 71.90 0.0M
2023-07-19 73.20 73.90 73.20 73.30 0.0M
2023-07-18 72.20 73.70 71.90 73.10 0.0M
2023-07-17 71.70 72.30 71.70 72.30 0.0M
2023-07-14 72.60 72.60 71.60 71.90 0.0M
2023-07-13 72.40 73.30 71.80 72.80 0.0M
2023-07-12 71.50 72.00 71.10 72.00 0.0M
2023-07-11 71.50 71.60 70.90 71.30 0.0M
2023-07-10 72.50 72.50 71.10 71.20 0.0M
2023-07-07 71.80 72.70 71.20 72.70 0.0M
2023-07-06 72.20 72.30 71.40 71.80 0.0M
2023-07-05 70.70 72.40 70.70 72.40 0.0M
2023-07-04 70.90 71.80 70.20 71.20 0.0M
2023-07-03 72.30 72.30 71.30 71.60 0.0M
2023-06-30 71.80 72.50 71.20 72.10 0.0M
2023-06-29 71.20 72.00 70.90 71.20 0.0M
2023-06-28 70.70 71.80 70.40 71.10 0.0M
2023-06-27 71.30 71.30 69.40 70.40 0.0M
2023-06-26 71.50 71.60 70.30 70.90 0.0M
2023-06-23 69.40 71.40 69.30 71.20 0.0M
2023-06-22 70.80 70.80 69.70 70.00 0.0M
2023-06-21 71.10 71.40 69.90 70.80 0.0M
2023-06-20 72.60 72.60 71.10 71.30 0.0M
2023-06-19 71.30 73.00 70.90 72.50 0.0M
2023-06-16 72.90 72.90 71.20 71.20 0.1M
2023-06-15 73.50 73.50 71.70 72.60 0.0M
2023-06-14 73.60 74.20 72.50 73.30 0.0M
2023-06-13 72.40 73.30 72.00 73.30 0.0M
2023-06-12 72.70 73.00 72.00 72.10 0.0M
2023-06-09 72.30 72.90 72.10 72.70 0.0M
2023-06-08 73.00 73.00 72.10 72.40 0.0M
2023-06-07 72.50 72.70 72.00 72.70 0.0M
2023-06-06 72.90 73.40 71.50 72.80 0.0M
2023-06-05 73.50 73.50 72.70 73.20 0.0M
2023-06-02 72.30 72.80 72.10 72.80 0.0M
2023-06-01 71.20 72.20 70.30 72.10 0.0M
2023-05-31 71.30 71.60 70.80 71.10 0.0M
2023-05-30 72.50 72.60 71.70 71.90 0.0M
2023-05-29 72.00 72.70 71.60 72.50 0.0M
2023-05-26 70.40 72.30 70.40 72.20 0.0M
2023-05-25 71.30 71.50 70.60 71.00 0.0M
2023-05-24 71.30 71.50 70.20 71.10 0.0M
2023-05-23 72.40 72.70 71.50 71.80 0.0M
2023-05-22 72.60 73.00 72.40 72.80 0.0M
2023-05-19 73.00 73.40 71.90 73.00 0.0M
2023-05-18 72.60 72.90 71.90 72.90 0.0M
2023-05-17 72.30 72.40 71.80 71.80 0.0M
2023-05-16 71.60 72.50 71.60 72.50 0.0M
2023-05-15 72.60 72.60 71.60 71.60 0.0M
2023-05-12 72.40 72.50 71.80 72.10 0.0M
2023-05-11 71.20 72.30 70.80 72.00 0.0M
2023-05-10 70.80 72.30 70.50 72.10 0.0M
2023-05-09 71.10 71.80 70.10 70.70 0.0M
2023-05-08 72.10 72.20 71.40 71.80 0.0M
2023-05-05 71.20 72.40 71.00 71.90 0.0M
2023-05-04 71.60 71.70 70.50 70.90 0.0M
2023-05-03 74.60 74.70 71.80 72.00 0.0M
2023-05-02 76.00 76.00 74.10 74.90 0.0M
2023-04-28 76.80 76.90 75.30 76.70 0.0M
2023-04-27 78.00 78.20 76.60 76.70 0.0M
2023-04-26 77.80 78.60 77.30 78.00 0.0M
2023-04-25 79.30 79.30 77.70 78.10 0.0M
2023-04-24 78.80 80.10 78.80 79.70 0.0M
2023-04-21 77.70 79.20 77.70 79.10 0.0M
2023-04-20 79.40 79.40 77.60 78.50 0.0M
2023-04-19 80.90 81.40 79.30 79.80 0.0M
2023-04-18 80.60 81.20 80.20 81.20 0.0M
2023-04-17 80.00 80.60 79.70 80.30 0.0M
2023-04-14 78.90 80.10 78.50 79.80 0.0M
2023-04-13 78.30 78.60 78.00 78.50 0.0M
2023-04-12 78.00 78.80 77.90 78.20 0.0M
2023-04-11 76.90 79.00 76.90 78.40 0.0M
2023-04-06 77.00 78.00 76.90 77.40 0.0M
2023-04-05 79.20 79.40 78.00 78.00 0.0M
2023-04-04 79.80 80.40 79.10 79.10 0.0M
2023-04-03 81.20 81.20 78.00 79.40 0.0M
2023-03-31 81.00 81.00 79.60 80.15 0.0M
2023-03-30 79.05 80.45 79.05 79.90 0.0M
2023-03-29 79.25 79.50 78.45 78.60 0.0M
2023-03-28 78.70 79.05 78.40 78.60 0.0M
2023-03-27 77.10 78.65 77.10 77.95 0.0M
2023-03-24 77.25 77.25 75.55 76.20 0.0M
2023-03-23 77.00 77.65 75.90 77.40 0.0M
2023-03-22 76.80 77.25 76.20 76.95 0.0M
2023-03-21 75.95 77.00 75.30 76.40 0.0M
2023-03-20 75.15 76.25 74.40 75.50 0.0M
2023-03-17 78.45 78.45 75.65 75.65 0.0M
2023-03-16 78.80 79.10 76.70 77.90 0.0M
2023-03-15 79.65 79.75 77.55 77.85 0.0M
2023-03-14 78.70 80.30 78.15 79.80 0.0M
2023-03-13 82.10 82.10 76.50 78.50 0.0M
2023-03-10 81.00 81.70 80.45 81.70 0.0M
2023-03-09 82.50 82.90 81.70 82.00 0.0M
2023-03-08 82.10 82.65 81.80 82.55 0.0M
2023-03-07 82.70 83.55 81.80 82.30 0.0M
2023-03-06 82.10 82.80 81.85 82.70 0.0M
2023-03-03 80.70 82.10 80.50 81.95 0.0M
2023-03-02 80.15 80.95 79.75 80.95 0.0M
2023-03-01 81.75 81.85 80.75 80.85 0.0M
2023-02-28 80.45 81.45 80.45 80.95 0.0M
2023-02-27 80.40 81.40 80.40 80.80 0.0M
2023-02-24 81.00 81.15 79.95 80.30 0.0M
2023-02-23 81.35 81.80 80.80 81.15 0.0M
2023-02-22 81.85 81.85 80.75 81.20 0.0M
2023-02-21 80.00 81.85 79.65 81.65 0.0M
2023-02-20 79.45 79.95 78.60 78.75 0.0M
2023-02-17 81.00 81.00 78.25 79.40 0.0M
2023-02-16 79.80 81.15 79.75 80.30 0.0M
2023-02-15 77.85 79.95 77.70 79.65 0.0M
2023-02-14 77.30 77.80 76.75 77.70 0.0M
2023-02-13 77.75 77.90 77.15 77.40 0.0M
2023-02-10 79.15 79.30 77.10 77.45 0.0M
2023-02-09 78.95 79.40 78.50 78.55 0.0M
2023-02-08 78.75 79.15 77.90 78.55 0.0M
2023-02-07 78.05 79.00 77.85 78.25 0.0M
2023-02-06 79.00 79.35 77.85 78.15 0.0M
2023-02-03 78.65 79.90 78.30 79.60 0.0M
2023-02-02 77.85 79.55 77.80 79.10 0.0M
2023-02-01 77.65 78.35 76.95 76.95 0.0M
2023-01-31 76.30 77.25 75.55 77.25 0.0M
2023-01-30 76.50 76.60 75.80 75.95 0.0M
2023-01-27 75.45 77.45 74.95 76.65 0.0M
2023-01-26 75.25 75.70 74.65 75.00 0.0M
2023-01-25 74.55 75.15 74.35 74.75 0.0M
2023-01-24 76.60 76.65 74.65 75.00 0.0M
2023-01-23 76.65 76.65 75.85 76.50 0.0M
2023-01-20 75.60 76.40 75.10 76.40 0.0M
2023-01-19 78.60 78.60 75.25 75.25 0.0M
2023-01-18 78.05 79.65 77.70 79.25 0.0M
2023-01-17 77.75 79.30 77.60 78.60 0.0M
2023-01-16 79.95 79.95 76.00 77.95 0.0M
2023-01-13 80.85 81.30 79.55 80.15 0.0M
2023-01-12 80.55 81.00 80.05 80.50 0.0M
2023-01-11 79.15 80.55 79.10 79.85 0.0M
2023-01-10 80.60 81.60 77.95 79.65 0.0M
2023-01-09 80.90 81.95 80.60 81.30 0.0M
2023-01-06 79.95 80.70 78.30 80.70 0.0M
2023-01-05 80.50 80.70 79.70 79.90 0.0M
2023-01-04 77.95 80.00 77.75 79.95 0.0M
2023-01-03 76.70 78.25 76.70 77.95 0.0M
2023-01-02 76.05 77.50 76.05 76.80 0.0M