Hella KGaA Hueck & Co

HLE
🏛️ germany →
81.00
Last Update: 2025-09-26
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 75.85 75.90 75.85 75.90 0.0M
2022-12-29 74.15 75.45 74.15 75.20 0.0M
2022-12-28 74.15 74.20 73.75 74.20 0.0M
2022-12-27 75.10 76.05 75.10 75.15 0.0M
2022-12-23 73.50 74.65 73.35 74.65 0.0M
2022-12-22 77.45 77.45 73.30 73.30 0.0M
2022-12-21 77.50 77.80 76.75 77.40 0.0M
2022-12-20 78.05 78.20 77.90 77.90 0.0M
2022-12-19 77.25 78.35 77.25 78.35 0.0M
2022-12-16 78.65 78.65 76.90 76.90 0.0M
2022-12-15 79.55 79.60 77.75 79.00 0.0M
2022-12-14 79.85 79.85 78.85 79.70 0.0M
2022-12-13 78.80 80.05 78.80 80.05 0.0M
2022-12-12 79.70 79.70 78.30 78.30 0.0M
2022-12-09 79.90 80.25 79.60 80.00 0.0M
2022-12-08 80.00 80.00 79.65 79.90 0.0M
2022-12-07 79.75 80.10 79.65 79.85 0.0M
2022-12-06 80.10 80.55 79.80 79.80 0.0M
2022-12-05 80.55 80.65 79.75 80.05 0.0M
2022-12-02 80.60 81.20 80.50 80.65 0.0M
2022-12-01 80.20 81.20 80.20 80.55 0.0M
2022-11-30 80.25 80.75 80.15 80.20 0.0M
2022-11-29 80.05 80.10 79.50 79.85 0.0M
2022-11-28 81.85 82.00 80.00 80.00 0.0M
2022-11-25 81.65 81.95 81.35 81.95 0.0M
2022-11-24 80.85 82.00 80.85 81.70 0.0M
2022-11-23 80.70 81.05 79.90 81.05 0.0M
2022-11-22 80.15 81.05 80.15 81.05 0.0M
2022-11-21 79.70 80.10 79.00 79.40 0.0M
2022-11-18 77.80 79.65 77.55 79.50 0.0M
2022-11-17 80.00 80.30 76.95 77.60 0.0M
2022-11-16 78.45 79.80 78.45 79.25 0.0M
2022-11-15 78.95 79.85 78.20 79.15 0.0M
2022-11-14 76.65 79.45 76.65 79.20 0.0M
2022-11-11 75.15 77.45 75.15 77.05 0.0M
2022-11-10 72.80 74.60 72.80 74.60 0.0M
2022-11-09 74.60 74.60 72.80 72.80 0.0M
2022-11-08 75.30 75.30 74.60 75.20 0.0M
2022-11-07 75.45 75.70 74.95 75.25 0.0M
2022-11-04 75.15 76.70 74.55 75.90 0.0M
2022-11-03 81.10 81.20 74.85 75.10 0.0M
2022-11-02 79.85 81.45 79.85 81.10 0.0M
2022-11-01 79.20 80.25 79.10 79.75 0.0M
2022-10-31 77.20 79.20 77.00 79.20 0.0M
2022-10-28 75.95 77.10 75.50 77.10 0.0M
2022-10-27 75.45 76.00 74.45 75.95 0.0M
2022-10-26 74.30 75.30 74.30 75.30 0.0M
2022-10-25 73.70 74.60 72.65 74.40 0.0M
2022-10-24 71.60 73.60 71.60 73.15 0.0M
2022-10-21 70.50 71.80 70.50 71.55 0.0M
2022-10-20 70.30 71.05 70.30 70.95 0.0M
2022-10-19 69.70 71.20 69.70 71.00 0.0M
2022-10-18 68.85 70.00 68.85 69.65 0.0M
2022-10-17 66.90 68.60 66.85 68.60 0.0M
2022-10-14 66.55 67.35 66.55 67.15 0.0M
2022-10-13 65.90 66.25 65.90 66.25 0.0M
2022-10-12 67.25 67.25 66.65 66.90 0.0M
2022-10-11 66.35 67.50 66.35 67.25 0.0M
2022-10-10 67.45 68.10 67.45 67.85 0.0M
2022-10-07 68.30 68.85 67.60 67.60 0.0M
2022-10-06 67.70 68.60 67.65 68.60 0.0M
2022-10-05 70.10 70.10 66.75 67.65 0.0M
2022-10-04 68.90 69.90 68.90 69.75 0.0M
2022-10-03 67.50 68.70 66.65 68.70 0.0M
2022-09-30 66.90 68.05 66.00 68.05 0.0M
2022-09-29 67.80 67.90 66.55 66.80 0.0M
2022-09-28 70.65 70.65 68.20 69.65 0.0M
2022-09-27 70.80 71.20 70.70 70.70 0.0M
2022-09-26 70.15 71.15 69.95 70.45 0.0M
2022-09-23 71.95 72.10 69.75 70.45 0.0M
2022-09-22 71.60 72.10 71.55 71.95 0.0M
2022-09-21 71.55 72.30 71.10 72.05 0.0M
2022-09-20 72.50 73.50 71.65 71.65 0.0M
2022-09-19 70.60 72.30 70.60 72.10 0.0M
2022-09-16 70.95 71.65 69.75 71.65 0.0M
2022-09-15 70.70 71.45 70.70 71.45 0.0M
2022-09-14 71.80 71.80 70.35 70.70 0.0M
2022-09-13 72.00 72.15 71.70 71.90 0.0M
2022-09-12 72.10 72.75 71.65 71.65 0.0M
2022-09-09 71.10 72.05 71.10 71.90 0.0M
2022-09-08 71.15 71.15 70.65 70.65 0.0M
2022-09-07 69.20 70.90 69.20 70.90 0.0M
2022-09-06 70.80 71.15 69.20 69.20 0.0M
2022-09-05 70.00 70.50 70.00 70.05 0.0M
2022-09-02 70.80 71.40 70.45 70.45 0.0M
2022-09-01 70.25 71.00 70.25 70.80 0.0M
2022-08-31 69.60 70.40 69.60 70.15 0.0M
2022-08-30 69.95 70.15 69.15 69.50 0.0M
2022-08-29 68.80 69.50 68.80 69.50 0.0M
2022-08-26 69.80 69.80 67.80 67.80 0.0M
2022-08-25 69.60 69.75 69.50 69.75 0.0M
2022-08-24 67.45 68.55 67.45 68.50 0.0M
2022-08-23 67.70 69.05 67.45 67.45 0.0M
2022-08-22 70.05 70.05 69.00 69.00 0.0M
2022-08-19 69.85 69.85 68.40 69.10 0.0M
2022-08-18 68.40 70.70 68.40 69.80 0.0M
2022-08-17 70.15 70.15 67.95 67.95 0.0M
2022-08-16 70.35 70.50 70.10 70.15 0.0M
2022-08-15 70.25 70.50 69.65 69.95 0.0M
2022-08-12 70.25 70.50 70.05 70.40 0.0M
2022-08-11 70.00 70.15 69.60 70.10 0.0M
2022-08-10 68.70 69.05 68.70 69.05 0.0M
2022-08-09 68.35 69.00 68.35 68.55 0.0M
2022-08-08 67.35 68.70 66.95 68.70 0.0M
2022-08-05 67.95 68.05 66.85 66.85 0.0M
2022-08-04 69.80 70.05 67.15 67.40 0.0M
2022-08-03 69.75 69.75 69.75 69.75 0.0M
2022-08-02 68.85 69.25 68.85 69.20 0.0M
2022-08-01 68.60 69.90 68.60 69.30 0.0M
2022-07-29 68.10 68.50 67.90 68.30 0.0M
2022-07-28 67.90 68.00 67.90 68.00 0.0M
2022-07-27 67.70 67.70 67.65 67.65 0.0M
2022-07-26 68.15 68.15 67.50 67.80 0.0M
2022-07-25 68.10 68.95 67.75 68.20 0.0M
2022-07-22 67.85 68.60 67.85 68.60 0.0M
2022-07-21 68.55 68.55 67.80 67.85 0.0M
2022-07-20 68.90 68.90 68.10 68.20 0.0M
2022-07-19 67.45 68.60 67.35 68.60 0.0M
2022-07-18 65.95 66.70 65.80 66.55 0.0M
2022-07-15 64.95 65.50 64.80 65.30 0.0M
2022-07-14 64.20 64.30 64.15 64.30 0.0M
2022-07-13 66.10 66.10 64.95 64.95 0.0M
2022-07-12 65.55 65.95 65.55 65.95 0.0M
2022-07-11 66.70 66.90 66.10 66.10 0.0M
2022-07-08 65.70 67.00 65.70 66.95 0.0M
2022-07-07 65.25 65.25 64.90 65.10 0.0M
2022-07-06 64.20 64.30 63.90 64.20 0.0M
2022-07-05 65.10 65.10 63.70 63.70 0.0M
2022-07-04 64.50 65.55 64.50 64.90 0.0M
2022-07-01 64.10 65.00 63.95 64.55 0.0M
2022-06-30 64.00 64.25 62.80 64.20 0.0M
2022-06-29 65.45 65.45 65.00 65.00 0.0M
2022-06-28 65.85 65.85 65.65 65.70 0.0M
2022-06-27 64.85 65.40 64.85 65.10 0.0M
2022-06-24 65.15 65.15 64.20 64.65 0.0M
2022-06-23 66.05 66.05 64.20 64.25 0.0M
2022-06-22 66.20 66.55 65.30 65.50 0.0M
2022-06-21 66.30 67.15 66.30 67.15 0.0M
2022-06-20 64.85 66.40 64.80 66.10 0.0M
2022-06-17 67.15 68.20 64.75 64.85 0.0M
2022-06-16 68.05 68.05 66.30 66.30 0.0M
2022-06-15 66.80 68.95 66.30 68.50 0.0M
2022-06-14 68.50 68.70 67.55 67.55 0.0M
2022-06-13 68.60 68.90 67.85 68.05 0.0M
2022-06-10 71.10 71.10 69.10 69.45 0.0M
2022-06-09 69.95 71.35 69.95 70.95 0.0M
2022-06-08 69.50 70.25 69.50 69.85 0.0M
2022-06-07 68.25 69.05 67.95 69.05 0.0M
2022-06-06 67.95 68.65 67.55 68.65 0.0M
2022-06-03 68.10 68.25 67.60 68.05 0.0M
2022-06-02 67.00 68.30 66.85 68.20 0.0M
2022-06-01 66.75 67.75 66.60 67.45 0.0M
2022-05-31 66.85 67.20 66.85 67.00 0.0M
2022-05-30 66.15 67.15 66.15 67.00 0.0M
2022-05-27 64.90 66.05 64.90 65.95 0.0M
2022-05-26 65.00 65.75 65.00 65.75 0.0M
2022-05-25 64.90 65.00 64.35 64.50 0.0M
2022-05-24 64.85 65.00 64.45 64.45 0.0M
2022-05-23 64.25 65.20 64.25 65.00 0.0M
2022-05-20 64.10 64.70 64.10 64.65 0.0M
2022-05-19 65.00 65.10 62.95 64.00 0.0M
2022-05-18 64.95 65.15 64.95 65.15 0.0M
2022-05-17 65.00 65.35 64.75 65.00 0.0M
2022-05-16 64.00 65.25 63.70 64.75 0.0M
2022-05-13 62.35 64.05 62.35 63.95 0.0M
2022-05-12 61.30 62.25 60.50 62.25 0.0M
2022-05-11 60.35 62.10 60.35 61.80 0.0M
2022-05-10 60.55 60.55 60.25 60.25 0.0M
2022-05-09 61.35 61.35 60.35 60.35 0.0M
2022-05-06 60.55 61.50 60.55 61.50 0.0M
2022-05-05 62.60 62.60 61.40 61.40 0.0M
2022-05-04 62.25 62.25 61.65 61.95 0.0M
2022-05-03 59.70 61.80 59.70 61.65 0.0M
2022-05-02 59.55 60.15 59.55 59.75 0.0M
2022-04-29 59.30 60.55 59.30 59.80 0.0M
2022-04-28 58.05 59.35 58.05 58.85 0.0M
2022-04-27 58.50 58.50 57.30 57.60 0.0M
2022-04-26 62.10 62.10 58.90 58.90 0.0M
2022-04-25 59.00 59.50 59.00 59.10 0.0M
2022-04-21 59.55 60.50 59.55 60.20 0.0M
2022-04-20 60.00 60.00 59.45 59.55 0.0M
2022-04-19 58.10 58.25 57.90 58.25 0.0M
2022-04-14 58.70 58.90 58.60 58.85 0.0M
2022-04-13 58.45 58.75 58.45 58.75 0.0M
2022-04-12 58.00 58.00 58.00 58.00 0.0M
2022-04-11 58.00 58.00 58.00 58.00 0.0M
2022-04-08 58.00 58.05 57.85 57.85 0.0M
2022-04-07 57.80 58.90 55.80 58.90 0.0M
2022-04-06 58.50 58.55 57.60 57.60 0.0M
2022-04-05 58.00 58.90 57.80 58.90 0.0M
2022-04-04 58.45 58.50 58.20 58.50 0.0M
2022-04-01 58.30 58.35 58.30 58.35 0.0M
2022-03-31 58.78 58.78 58.08 58.48 0.0M
2022-03-30 57.88 58.66 57.88 58.58 0.0M
2022-03-29 56.26 57.68 56.26 57.66 0.0M
2022-03-28 55.58 56.32 55.56 56.10 0.0M
2022-03-25 55.62 55.96 55.56 55.96 0.0M
2022-03-24 55.02 57.48 55.02 56.88 0.0M
2022-03-23 54.60 54.96 54.02 54.16 0.0M
2022-03-22 54.54 54.76 54.54 54.54 0.0M
2022-03-21 54.50 54.60 54.32 54.32 0.0M
2022-03-18 55.10 55.10 53.98 54.78 0.0M
2022-03-17 55.44 55.44 55.10 55.10 0.0M
2022-03-16 55.62 55.68 55.24 55.28 0.0M
2022-03-15 55.30 55.30 53.32 54.84 0.0M
2022-03-14 55.28 55.68 54.44 54.96 0.0M
2022-03-11 55.14 55.42 55.12 55.12 0.0M
2022-03-10 56.08 56.08 54.88 55.42 0.0M
2022-03-09 53.48 56.20 53.48 56.10 0.0M
2022-03-08 51.78 53.38 51.40 53.38 0.0M
2022-03-07 57.32 57.44 52.00 52.00 0.0M
2022-03-04 61.24 61.64 58.30 59.00 0.0M
2022-03-03 61.98 62.00 61.52 61.52 0.0M
2022-03-02 61.42 61.86 61.22 61.64 0.0M
2022-03-01 62.08 62.08 59.74 61.42 0.0M
2022-02-28 61.32 62.18 61.32 61.76 0.0M
2022-02-25 62.16 62.44 62.02 62.06 0.0M
2022-02-24 61.16 62.28 61.06 61.88 0.0M
2022-02-23 62.02 62.12 61.94 61.94 0.0M
2022-02-22 61.62 63.12 61.54 62.16 0.0M
2022-02-21 63.10 63.10 61.48 61.56 0.0M
2022-02-18 62.90 63.64 62.90 62.94 0.0M
2022-02-17 62.50 62.60 62.06 62.06 0.0M
2022-02-16 62.38 62.44 61.84 61.84 0.0M
2022-02-15 61.96 62.22 61.96 62.22 0.0M
2022-02-14 61.60 62.12 61.60 61.94 0.0M
2022-02-11 62.18 62.36 62.12 62.24 0.0M
2022-02-10 62.32 62.32 61.86 61.86 0.0M
2022-02-09 62.08 62.20 62.08 62.18 0.0M
2022-02-08 62.18 62.46 62.04 62.08 0.0M
2022-02-07 62.06 62.14 61.92 61.98 0.0M
2022-02-04 62.10 62.42 62.06 62.42 0.0M
2022-02-03 62.32 62.64 62.32 62.42 0.0M
2022-02-02 62.48 62.74 62.20 62.74 0.0M
2022-02-01 62.02 62.42 62.00 62.36 0.0M
2022-01-31 63.98 64.04 62.32 62.36 0.0M
2022-01-28 62.04 63.98 62.04 63.76 0.0M
2022-01-27 61.70 62.04 61.68 62.02 0.0M
2022-01-26 62.10 62.18 62.10 62.16 0.0M
2022-01-25 62.60 62.60 62.04 62.18 0.0M
2022-01-24 63.06 63.36 62.16 62.46 0.0M
2022-01-21 62.50 63.44 62.50 63.10 0.0M
2022-01-20 63.20 63.22 63.12 63.14 0.0M
2022-01-19 63.00 63.70 63.00 63.54 0.0M
2022-01-18 63.74 63.78 63.30 63.30 0.0M
2022-01-17 64.06 64.50 63.74 63.88 0.0M
2022-01-14 62.66 64.26 62.62 64.20 0.0M
2022-01-13 62.32 63.00 62.30 62.70 0.0M
2022-01-12 62.60 62.62 62.54 62.60 0.0M
2022-01-11 62.06 62.80 62.00 62.40 0.0M
2022-01-10 61.92 62.18 61.92 62.18 0.0M
2022-01-07 62.06 62.14 61.84 61.84 0.0M
2022-01-06 62.00 62.26 61.72 61.72 0.0M
2022-01-05 62.44 62.50 62.36 62.48 0.0M
2022-01-04 62.48 62.48 62.24 62.24 0.0M
2022-01-03 62.02 62.36 62.00 62.14 0.0M