Hella KGaA Hueck & Co

HLE
🏛️ germany →
80.90
Last Update: 2025-09-30
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 62.48 62.64 62.02 62.02 0.0M
2021-12-29 62.58 62.58 62.30 62.32 0.0M
2021-12-28 62.36 62.54 62.24 62.24 0.0M
2021-12-27 62.32 62.62 62.32 62.36 0.0M
2021-12-23 62.48 62.68 62.48 62.56 0.0M
2021-12-22 61.90 62.42 61.90 62.36 0.0M
2021-12-21 62.30 62.80 61.88 61.88 0.0M
2021-12-20 61.76 62.30 61.56 62.00 0.0M
2021-12-17 61.98 62.50 61.98 62.46 0.0M
2021-12-16 62.76 62.80 61.76 61.76 0.0M
2021-12-15 62.10 62.44 62.10 62.18 0.0M
2021-12-14 62.72 62.76 61.90 61.90 0.0M
2021-12-13 62.02 62.82 61.96 62.50 0.0M
2021-12-10 62.52 62.74 62.46 62.64 0.0M
2021-12-09 62.50 62.70 61.70 61.70 0.0M
2021-12-08 62.64 62.72 62.44 62.50 0.0M
2021-12-07 62.12 62.74 62.12 62.26 0.0M
2021-12-06 63.10 63.10 60.30 61.72 0.0M
2021-12-03 62.24 63.34 62.24 63.00 0.0M
2021-12-02 62.10 62.46 61.86 62.14 0.0M
2021-12-01 61.80 62.44 61.72 61.94 0.0M
2021-11-30 60.36 62.08 60.36 61.18 0.0M
2021-11-29 59.96 60.74 59.88 60.72 0.0M
2021-11-26 59.48 60.16 59.06 59.56 0.0M
2021-11-25 60.12 60.18 58.96 59.84 0.0M
2021-11-24 61.08 61.14 60.16 60.16 0.0M
2021-11-23 61.70 62.22 60.98 61.04 0.0M
2021-11-22 61.74 62.30 61.74 61.82 0.0M
2021-11-19 62.40 62.62 61.78 62.10 0.0M
2021-11-18 62.96 63.30 62.34 62.34 0.0M
2021-11-17 63.24 63.80 62.84 62.94 0.0M
2021-11-16 62.38 63.94 61.60 62.92 0.0M
2021-11-15 60.16 62.46 60.16 62.38 0.0M
2021-11-12 59.92 60.44 59.92 60.18 0.0M
2021-11-11 59.86 60.10 59.82 59.82 0.0M
2021-11-10 60.14 60.38 59.86 59.86 0.0M
2021-11-09 60.08 60.32 60.00 60.00 0.0M
2021-11-08 60.00 60.34 59.98 59.98 0.0M
2021-11-05 60.28 60.34 59.90 60.14 0.0M
2021-11-04 60.02 60.40 59.88 59.94 0.0M
2021-11-03 59.94 60.32 59.94 60.16 0.0M
2021-11-02 59.76 60.18 59.74 59.74 0.0M
2021-11-01 60.26 60.40 59.78 59.78 0.0M
2021-10-29 59.90 59.96 59.90 59.96 0.0M
2021-10-28 59.70 60.00 59.70 59.84 0.0M
2021-10-27 59.80 59.82 59.78 59.80 0.0M
2021-10-26 59.66 59.80 59.54 59.54 0.0M
2021-10-25 59.58 59.82 59.56 59.82 0.0M
2021-10-22 59.50 59.80 59.50 59.64 0.0M
2021-10-21 59.52 59.68 59.34 59.34 0.0M
2021-10-20 59.52 59.66 59.46 59.54 0.0M
2021-10-19 59.48 59.62 59.18 59.18 0.0M
2021-10-18 59.64 59.64 59.22 59.56 0.0M
2021-10-15 59.16 59.58 59.06 59.34 0.0M
2021-10-14 59.32 59.32 59.16 59.16 0.0M
2021-10-13 59.44 59.44 59.30 59.32 0.0M
2021-10-12 59.58 59.58 59.42 59.44 0.0M
2021-10-11 59.68 59.88 59.54 59.54 0.0M
2021-10-08 59.32 59.60 59.32 59.52 0.0M
2021-10-07 59.58 59.58 59.44 59.58 0.0M
2021-10-06 59.54 59.66 59.50 59.52 0.0M
2021-10-05 59.84 59.84 59.56 59.56 0.0M
2021-10-04 59.48 59.76 59.48 59.50 0.0M
2021-10-01 59.34 59.84 59.34 59.54 0.0M
2021-09-30 60.24 60.46 60.24 60.26 0.0M
2021-09-29 60.42 60.52 60.14 60.46 0.0M
2021-09-28 60.40 60.68 60.20 60.68 0.0M
2021-09-27 60.60 60.60 60.20 60.20 0.0M
2021-09-24 60.38 60.76 60.38 60.76 0.0M
2021-09-23 60.70 60.88 60.48 60.68 0.0M
2021-09-22 60.52 60.98 60.46 60.46 0.0M
2021-09-21 60.40 60.76 60.40 60.76 0.0M
2021-09-20 60.02 60.58 59.92 60.22 0.0M
2021-09-17 60.70 60.70 60.62 60.64 0.0M
2021-09-16 60.62 60.74 60.48 60.48 0.0M
2021-09-15 60.42 60.86 60.42 60.60 0.0M
2021-09-14 60.68 60.84 60.44 60.44 0.0M
2021-09-13 60.34 60.80 60.34 60.42 0.0M
2021-09-10 60.52 60.68 60.50 60.66 0.0M
2021-09-09 60.36 60.70 60.36 60.70 0.0M
2021-09-08 60.36 60.54 60.32 60.32 0.0M
2021-09-07 60.34 60.70 60.34 60.70 0.0M
2021-09-06 60.56 60.90 60.36 60.38 0.0M
2021-09-03 60.80 60.82 60.62 60.62 0.0M
2021-09-02 60.68 60.96 60.50 60.82 0.0M
2021-09-01 60.66 60.70 60.34 60.34 0.0M
2021-08-31 60.58 60.72 59.86 60.50 0.0M
2021-08-30 60.56 60.76 60.52 60.76 0.0M
2021-08-27 60.52 60.86 60.48 60.56 0.0M
2021-08-26 60.56 60.60 60.40 60.48 0.0M
2021-08-25 60.80 60.80 60.52 60.76 0.0M
2021-08-24 60.56 60.90 60.56 60.82 0.0M
2021-08-23 60.90 60.98 60.68 60.68 0.0M
2021-08-20 60.82 60.98 60.56 60.98 0.0M
2021-08-19 60.52 60.98 60.52 60.94 0.0M
2021-08-18 61.02 61.18 60.54 60.62 0.0M
2021-08-17 60.58 61.16 60.58 61.00 0.0M
2021-08-16 61.52 63.30 60.72 60.72 0.1M
2021-08-13 63.08 63.58 62.50 63.22 0.0M
2021-08-12 64.46 65.50 61.12 63.12 0.0M
2021-08-11 65.50 65.50 62.96 64.48 0.0M
2021-08-10 67.44 67.50 65.56 66.82 0.0M
2021-08-09 60.66 68.52 59.86 67.26 0.0M
2021-08-06 59.94 61.04 59.86 60.30 0.0M
2021-08-05 60.08 60.50 59.80 59.86 0.0M
2021-08-04 59.88 60.10 59.62 60.08 0.0M
2021-08-03 60.00 60.00 59.58 59.98 0.0M
2021-08-02 59.62 60.22 59.62 60.02 0.0M
2021-07-30 59.32 59.44 58.50 59.10 0.0M
2021-07-29 59.46 60.00 59.02 59.26 0.0M
2021-07-28 58.68 59.80 58.22 59.22 0.0M
2021-07-27 59.24 59.24 58.20 58.30 0.0M
2021-07-26 58.32 59.60 57.96 59.60 0.0M
2021-07-23 58.02 58.84 58.02 58.18 0.0M
2021-07-22 58.56 58.86 57.66 57.70 0.0M
2021-07-21 57.24 58.50 57.24 58.16 0.0M
2021-07-20 56.60 57.66 56.60 57.50 0.0M
2021-07-19 57.06 57.06 55.78 56.24 0.0M
2021-07-16 57.96 58.24 57.22 57.22 0.0M
2021-07-15 58.80 58.80 57.68 57.94 0.0M
2021-07-14 59.40 59.40 58.64 58.64 0.0M
2021-07-13 59.04 60.36 59.04 59.48 0.0M
2021-07-12 58.10 59.80 58.02 59.34 0.0M
2021-07-09 57.30 58.80 56.90 58.20 0.0M
2021-07-08 56.12 57.26 56.10 57.20 0.0M
2021-07-07 58.50 58.50 55.94 56.22 0.0M
2021-07-06 58.84 58.90 58.00 58.58 0.0M
2021-07-05 58.02 58.98 57.22 58.86 0.0M
2021-07-02 57.86 58.82 57.86 58.30 0.0M
2021-07-01 58.14 58.14 57.74 57.82 0.0M
2021-06-30 58.96 59.50 56.74 58.06 0.0M
2021-06-29 57.38 61.70 57.38 58.96 0.0M
2021-06-28 57.08 57.94 56.54 56.88 0.0M
2021-06-25 56.76 57.30 56.76 57.28 0.0M
2021-06-24 56.66 57.10 56.38 56.94 0.0M
2021-06-23 56.42 57.24 56.42 56.94 0.0M
2021-06-22 56.50 56.76 55.84 56.76 0.0M
2021-06-21 55.00 56.64 54.50 56.54 0.0M
2021-06-18 56.62 56.68 55.56 55.56 0.0M
2021-06-17 57.20 58.00 56.58 56.58 0.0M
2021-06-16 57.64 58.24 56.98 57.50 0.0M
2021-06-15 59.20 59.20 57.46 57.84 0.0M
2021-06-14 58.86 59.22 58.56 58.92 0.0M
2021-06-11 58.00 59.00 57.12 58.86 0.0M
2021-06-10 58.44 58.98 58.38 58.98 0.0M
2021-06-09 58.34 58.68 57.80 58.50 0.0M
2021-06-08 58.54 58.54 56.88 58.12 0.0M
2021-06-07 59.08 59.20 58.38 59.16 0.0M
2021-06-04 58.64 59.32 58.58 59.08 0.0M
2021-06-03 57.68 58.98 57.68 58.96 0.0M
2021-06-02 57.80 58.10 57.54 57.98 0.0M
2021-06-01 56.50 57.82 56.50 57.50 0.0M
2021-05-31 56.98 57.64 56.66 56.68 0.0M
2021-05-28 56.66 57.18 56.38 56.92 0.0M
2021-05-27 55.62 57.34 55.62 56.50 0.0M
2021-05-26 56.22 56.22 54.94 55.70 0.0M
2021-05-25 55.44 57.02 55.38 55.88 0.0M
2021-05-24 55.14 55.50 54.74 55.50 0.0M
2021-05-21 55.74 55.74 54.22 55.14 0.0M
2021-05-20 51.04 56.44 51.00 55.60 0.0M
2021-05-19 51.30 51.78 50.28 51.02 0.0M
2021-05-18 51.88 52.72 51.26 51.78 0.0M
2021-05-17 51.48 52.30 51.48 51.74 0.0M
2021-05-14 50.76 51.76 50.24 51.76 0.0M
2021-05-13 49.18 50.32 48.81 50.32 0.0M
2021-05-12 49.93 50.30 48.72 50.30 0.0M
2021-05-11 50.52 50.52 49.56 49.65 0.0M
2021-05-10 51.56 51.56 50.94 50.94 0.0M
2021-05-07 51.86 52.48 51.00 51.20 0.0M
2021-05-06 50.50 52.12 50.20 51.40 0.0M
2021-05-05 50.08 50.86 50.08 50.58 0.0M
2021-05-04 50.52 51.16 49.59 49.94 0.0M
2021-05-03 49.99 50.90 49.87 50.86 0.0M
2021-04-30 49.21 50.26 49.00 50.00 0.0M
2021-04-29 51.44 51.78 49.20 49.52 0.0M
2021-04-28 51.74 52.00 50.92 51.46 0.0M
2021-04-27 45.45 51.88 45.19 51.36 0.0M
2021-04-26 45.51 45.93 45.11 45.90 0.0M
2021-04-23 44.69 45.78 44.69 45.78 0.0M
2021-04-22 44.99 45.36 44.50 45.03 0.0M
2021-04-21 45.01 45.11 44.24 44.81 0.0M
2021-04-20 45.30 45.31 44.99 45.01 0.0M
2021-04-19 45.72 45.76 44.99 45.43 0.0M
2021-04-16 45.26 45.85 44.91 45.62 0.0M
2021-04-15 45.26 46.30 45.20 45.55 0.0M
2021-04-14 47.45 47.45 44.69 45.25 0.0M
2021-04-13 46.59 46.62 46.00 46.28 0.0M
2021-04-12 46.68 47.10 46.30 46.60 0.0M
2021-04-09 47.09 47.09 46.20 47.01 0.0M
2021-04-08 47.46 47.76 46.58 47.09 0.0M
2021-04-07 49.06 49.30 47.04 47.59 0.0M
2021-04-06 48.50 49.55 48.50 49.06 0.0M
2021-04-01 47.69 48.60 47.60 48.40 0.0M
2021-03-31 48.38 48.46 47.68 47.68 0.0M
2021-03-30 47.86 48.50 47.78 47.98 0.0M
2021-03-29 48.56 48.56 47.86 47.88 0.0M
2021-03-26 47.96 48.54 47.54 48.54 0.0M
2021-03-25 46.70 47.46 45.94 47.16 0.0M
2021-03-24 47.52 47.66 45.80 46.68 0.0M
2021-03-23 49.04 49.24 47.12 47.68 0.0M
2021-03-22 50.10 51.00 48.96 49.22 0.0M
2021-03-19 51.80 51.85 50.25 50.55 0.0M
2021-03-18 52.45 53.25 51.95 52.30 0.0M
2021-03-17 51.85 52.75 51.85 52.60 0.0M
2021-03-16 51.30 52.55 51.30 52.15 0.0M
2021-03-15 51.65 52.25 51.50 51.50 0.0M
2021-03-12 51.90 52.20 51.60 51.60 0.0M
2021-03-11 53.25 53.25 51.90 51.90 0.0M
2021-03-10 52.75 53.60 52.35 53.25 0.0M
2021-03-09 52.35 53.05 52.10 52.50 0.0M
2021-03-08 50.25 52.75 50.25 52.35 0.0M
2021-03-05 49.40 50.25 49.26 50.00 0.0M
2021-03-04 50.50 50.50 48.60 49.30 0.0M
2021-03-03 49.66 50.70 49.66 50.35 0.0M
2021-03-02 49.90 50.50 49.36 49.68 0.0M
2021-03-01 48.86 50.20 48.82 50.20 0.0M
2021-02-26 49.12 49.18 48.34 48.92 0.0M
2021-02-25 51.35 51.45 49.10 49.10 0.0M
2021-02-24 50.40 50.95 50.20 50.65 0.0M
2021-02-23 50.30 50.95 49.48 50.00 0.0M
2021-02-22 50.40 50.70 49.00 50.60 0.0M
2021-02-19 49.80 50.90 49.50 50.40 0.0M
2021-02-18 49.88 51.05 49.40 49.94 0.0M
2021-02-17 50.65 51.00 49.82 50.20 0.0M
2021-02-16 51.15 51.50 50.80 50.95 0.0M
2021-02-15 52.15 52.80 50.90 51.40 0.0M
2021-02-12 52.45 52.45 51.45 51.90 0.0M
2021-02-11 51.90 52.60 50.50 52.45 0.0M
2021-02-10 54.30 54.55 52.75 53.05 0.0M
2021-02-09 54.40 54.45 53.85 54.45 0.0M
2021-02-08 54.35 54.70 53.15 54.10 0.0M
2021-02-05 54.55 54.70 54.10 54.10 0.0M
2021-02-04 53.70 54.80 53.50 54.50 0.0M
2021-02-03 53.30 54.15 53.00 53.70 0.0M
2021-02-02 51.40 53.45 51.40 53.20 0.0M
2021-02-01 50.45 51.40 50.25 51.05 0.0M
2021-01-29 48.96 51.00 48.54 50.65 0.0M
2021-01-28 47.78 49.84 47.18 49.44 0.0M
2021-01-27 49.88 49.88 47.96 48.14 0.0M
2021-01-26 48.88 50.35 48.60 49.92 0.0M
2021-01-25 51.35 52.05 48.60 48.98 0.0M
2021-01-22 52.00 52.20 51.05 51.05 0.0M
2021-01-21 51.45 52.50 51.00 52.05 0.0M
2021-01-20 51.10 52.05 51.05 51.50 0.0M
2021-01-19 52.35 52.50 51.05 51.40 0.0M
2021-01-18 51.80 52.25 50.25 52.25 0.0M
2021-01-15 53.00 53.00 51.35 51.95 0.0M
2021-01-14 55.00 55.70 53.70 53.95 0.0M
2021-01-13 54.80 55.10 53.85 54.30 0.0M
2021-01-12 53.65 55.05 53.55 54.90 0.0M
2021-01-11 54.15 54.15 52.65 54.10 0.0M
2021-01-08 53.95 54.90 53.45 54.40 0.0M
2021-01-07 52.90 54.75 52.90 53.70 0.0M
2021-01-06 52.65 53.35 52.45 52.95 0.0M
2021-01-05 51.20 52.95 51.20 52.90 0.0M
2021-01-04 53.05 53.65 51.05 51.05 0.0M