Hella KGaA Hueck & Co

HLE
🏛️ germany →
81.50
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 82.60 82.40 82.60 0.0M
2023-12-28 82.30 82.80 82.10 82.30 0.0M
2023-12-27 82.20 83.20 82.20 82.50 0.0M
2023-12-22 83.70 84.50 82.40 82.40 0.0M
2023-12-21 82.70 83.40 82.70 83.40 0.0M
2023-12-20 84.00 84.00 83.50 83.50 0.0M
2023-12-19 82.10 82.30 81.60 81.80 0.0M
2023-12-18 83.10 83.10 82.30 82.30 0.0M
2023-12-15 84.00 84.30 82.80 82.80 0.0M
2023-12-14 82.10 83.70 81.90 83.20 0.0M
2023-12-13 81.40 82.30 81.10 81.70 0.0M
2023-12-12 81.40 82.40 81.40 82.10 0.0M
2023-12-11 81.90 82.20 81.60 81.80 0.0M
2023-12-08 81.20 82.30 81.20 82.30 0.0M
2023-12-07 80.40 81.50 80.40 81.10 0.0M
2023-12-06 80.00 81.00 79.50 80.90 0.0M
2023-12-05 81.10 81.10 79.70 80.20 0.0M
2023-12-04 79.90 80.70 79.50 80.70 0.0M
2023-12-01 79.80 80.10 79.50 80.10 0.0M
2023-11-30 80.50 81.10 79.30 79.60 0.0M
2023-11-29 79.50 80.60 79.50 80.40 0.0M
2023-11-28 79.00 79.50 79.00 79.50 0.0M
2023-11-27 79.50 79.50 78.80 79.10 0.0M
2023-11-24 78.80 79.40 78.80 79.20 0.0M
2023-11-23 78.60 79.40 78.40 78.40 0.0M
2023-11-22 79.60 79.90 77.70 79.20 0.0M
2023-11-21 79.90 79.90 79.00 79.00 0.0M
2023-11-20 78.30 79.90 78.00 79.40 0.0M
2023-11-17 77.50 78.70 77.50 78.70 0.0M
2023-11-16 78.40 78.40 77.30 77.90 0.0M
2023-11-15 77.60 78.80 77.60 78.50 0.0M
2023-11-14 77.00 77.50 76.90 77.50 0.0M
2023-11-13 75.00 77.50 75.00 77.00 0.0M
2023-11-10 74.80 75.30 74.40 74.40 0.0M
2023-11-09 75.60 76.00 75.00 75.00 0.0M
2023-11-08 76.50 76.70 75.60 75.60 0.0M
2023-11-07 74.90 76.90 74.90 76.90 0.0M
2023-11-06 74.10 74.80 74.10 74.80 0.0M
2023-11-03 73.60 74.40 73.60 74.40 0.0M
2023-11-02 72.70 73.80 72.70 73.80 0.0M
2023-11-01 72.00 72.60 72.00 72.30 0.0M
2023-10-31 72.20 72.40 72.10 72.10 0.0M
2023-10-30 72.20 72.20 71.90 72.10 0.0M
2023-10-27 72.70 72.70 72.10 72.10 0.0M
2023-10-26 71.60 72.20 71.60 72.20 0.0M
2023-10-25 72.30 72.30 72.30 72.30 0.0M
2023-10-24 72.40 72.80 72.40 72.60 0.0M
2023-10-23 72.10 72.30 72.00 72.00 0.0M
2023-10-20 71.80 72.50 71.60 72.10 0.0M
2023-10-19 72.30 72.50 72.00 72.50 0.0M
2023-10-18 72.90 73.10 72.20 72.20 0.0M
2023-10-17 72.00 72.90 72.00 72.90 0.0M
2023-10-16 71.60 72.30 71.60 72.10 0.0M
2023-10-13 72.40 72.40 71.60 71.60 0.0M
2023-10-12 71.10 71.60 71.10 71.60 0.0M
2023-10-11 71.50 71.50 70.80 70.80 0.0M
2023-10-10 71.20 71.40 71.20 71.40 0.0M
2023-10-09 69.30 71.30 69.20 71.10 0.0M
2023-10-06 70.00 70.50 68.90 68.90 0.0M
2023-10-05 69.50 69.70 69.10 69.10 0.0M
2023-10-04 69.40 70.00 69.40 70.00 0.0M
2023-10-03 69.20 69.20 68.70 68.70 0.0M
2023-10-02 67.00 69.30 67.00 68.80 0.0M
2023-09-29 67.40 68.00 67.40 68.00 0.0M
2023-09-28 66.10 67.60 65.80 67.60 0.0M
2023-09-27 65.60 66.60 65.60 66.60 0.0M
2023-09-26 65.30 66.20 65.30 65.70 0.0M
2023-09-25 66.70 67.20 66.50 66.50 0.0M
2023-09-22 66.90 67.10 66.90 67.10 0.0M
2023-09-21 66.60 67.10 66.60 67.10 0.0M
2023-09-20 67.10 67.50 66.80 67.50 0.0M
2023-09-19 66.20 66.20 65.70 65.70 0.0M
2023-09-18 67.00 67.00 66.80 66.80 0.0M
2023-09-15 65.40 67.20 65.40 66.90 0.0M
2023-09-14 65.50 65.60 65.30 65.30 0.0M
2023-09-13 65.50 66.20 65.50 66.20 0.0M
2023-09-12 67.50 67.50 67.10 67.10 0.0M
2023-09-11 65.70 66.80 65.40 66.80 0.0M
2023-09-08 65.80 65.80 64.80 65.50 0.0M
2023-09-07 66.70 66.70 65.30 65.70 0.0M
2023-09-06 66.30 66.80 66.30 66.80 0.0M
2023-09-05 65.30 66.10 65.30 65.90 0.0M
2023-09-04 65.80 66.70 65.80 66.50 0.0M
2023-09-01 65.90 66.00 65.30 65.80 0.0M
2023-08-31 65.40 65.70 65.10 65.70 0.0M
2023-08-30 66.30 66.40 65.60 65.80 0.0M
2023-08-29 65.30 65.80 65.30 65.80 0.0M
2023-08-28 64.90 65.20 64.80 65.20 0.0M
2023-08-25 65.00 65.00 64.10 64.60 0.0M
2023-08-24 64.50 65.90 64.50 65.00 0.0M
2023-08-23 65.70 65.70 64.40 64.60 0.0M
2023-08-22 65.10 65.70 65.10 65.70 0.0M
2023-08-21 65.40 66.20 65.00 65.20 0.0M
2023-08-18 65.70 65.70 64.80 65.30 0.0M
2023-08-17 65.90 66.40 65.90 66.30 0.0M
2023-08-16 66.30 66.30 65.70 65.70 0.0M
2023-08-15 66.40 66.90 66.30 66.30 0.0M
2023-08-14 66.80 67.10 66.40 66.40 0.0M
2023-08-11 68.00 68.00 67.40 67.40 0.0M
2023-08-10 68.60 68.60 68.10 68.10 0.0M
2023-08-09 69.70 69.70 68.40 69.00 0.0M
2023-08-08 69.80 69.80 68.90 69.40 0.0M
2023-08-07 70.10 70.50 70.00 70.20 0.0M
2023-08-04 70.80 71.80 69.80 70.20 0.0M
2023-08-03 71.00 71.70 71.00 71.00 0.0M
2023-08-02 71.90 71.90 71.40 71.40 0.0M
2023-08-01 72.30 72.30 72.20 72.30 0.0M
2023-07-31 71.90 72.00 71.20 72.00 0.0M
2023-07-28 72.50 72.50 71.80 72.00 0.0M
2023-07-27 72.00 72.10 71.90 72.10 0.0M
2023-07-26 72.00 72.10 71.30 72.10 0.0M
2023-07-25 72.90 73.10 72.20 72.20 0.0M
2023-07-24 72.40 73.20 72.40 73.20 0.0M
2023-07-21 71.90 71.90 71.80 71.80 0.0M
2023-07-20 73.40 73.40 71.90 72.20 0.0M
2023-07-19 73.30 73.90 73.10 73.60 0.0M
2023-07-18 71.90 72.80 71.90 72.80 0.0M
2023-07-17 72.30 72.30 72.00 72.20 0.0M
2023-07-14 72.60 72.60 72.00 72.10 0.0M
2023-07-13 72.10 72.10 71.70 72.10 0.0M
2023-07-12 71.50 71.90 71.40 71.90 0.0M
2023-07-11 71.10 71.50 70.60 71.40 0.0M
2023-07-10 72.60 72.90 70.90 70.90 0.0M
2023-07-07 71.50 72.70 71.50 72.70 0.0M
2023-07-06 71.90 72.00 71.90 72.00 0.0M
2023-07-05 71.10 72.20 71.10 72.20 0.0M
2023-07-04 70.90 71.30 70.30 71.00 0.0M
2023-07-03 71.90 72.30 71.50 71.50 0.0M
2023-06-30 72.10 72.60 72.10 72.50 0.0M
2023-06-29 71.00 71.30 71.00 71.30 0.0M
2023-06-28 71.10 71.10 71.10 71.10 0.0M
2023-06-27 71.00 71.00 69.90 70.30 0.0M
2023-06-26 71.00 71.00 71.00 71.00 0.0M
2023-06-23 69.30 70.60 69.30 70.60 0.0M
2023-06-22 70.80 70.80 69.90 69.90 0.0M
2023-06-21 71.20 71.60 70.00 70.80 0.0M
2023-06-19 71.30 72.80 71.20 72.40 0.0M
2023-06-16 72.60 72.60 71.30 71.40 0.0M
2023-06-15 73.30 73.30 71.90 72.50 0.0M
2023-06-14 73.20 73.30 72.50 72.90 0.0M
2023-06-13 72.30 73.30 72.30 73.30 0.0M
2023-06-12 72.20 72.30 71.90 72.10 0.0M
2023-06-09 72.20 72.90 72.20 72.90 0.0M
2023-06-08 72.10 72.20 72.10 72.20 0.0M
2023-06-07 72.40 72.60 72.40 72.60 0.0M
2023-06-06 73.10 73.10 72.10 72.40 0.0M
2023-06-05 72.80 73.10 72.80 73.10 0.0M
2023-06-02 72.10 72.90 72.00 72.90 0.0M
2023-06-01 71.00 72.00 70.40 72.00 0.0M
2023-05-31 71.70 71.70 71.00 71.10 0.0M
2023-05-30 71.90 71.90 71.90 71.90 0.0M
2023-05-29 72.00 72.00 72.00 72.00 0.0M
2023-05-26 71.00 72.10 70.80 72.10 0.0M
2023-05-25 70.50 71.20 70.50 71.10 0.0M
2023-05-24 71.60 71.60 70.80 71.00 0.0M
2023-05-23 72.30 72.80 71.60 71.60 0.0M
2023-05-22 72.80 72.80 72.40 72.70 0.0M
2023-05-19 72.90 73.20 72.80 73.00 0.0M
2023-05-18 71.90 72.30 71.90 72.00 0.0M
2023-05-17 72.50 72.50 72.00 72.00 0.0M
2023-05-16 72.10 72.10 72.10 72.10 0.0M
2023-05-15 72.20 72.40 71.50 71.50 0.0M
2023-05-12 72.00 72.70 72.00 72.00 0.0M
2023-05-11 71.90 72.00 71.20 72.00 0.0M
2023-05-10 70.50 72.40 70.50 71.90 0.0M
2023-05-09 71.70 71.70 69.70 69.90 0.0M
2023-05-08 71.80 72.10 71.40 71.70 0.0M
2023-05-05 70.90 72.30 70.90 71.80 0.0M
2023-05-04 71.90 71.90 70.80 71.10 0.0M
2023-05-03 75.10 75.10 71.80 72.00 0.0M
2023-05-02 74.30 75.30 74.00 74.80 0.0M
2023-04-28 76.80 77.20 75.40 76.90 0.0M
2023-04-27 78.00 78.00 76.80 76.90 0.0M
2023-04-26 77.50 78.60 77.50 78.10 0.0M
2023-04-25 79.70 79.70 77.90 77.90 0.0M
2023-04-24 79.20 80.00 78.80 80.00 0.0M
2023-04-21 79.00 79.00 79.00 79.00 0.0M
2023-04-20 78.50 78.80 78.20 78.50 0.0M
2023-04-19 81.40 81.40 79.90 79.90 0.0M
2023-04-18 80.30 81.30 80.30 81.10 0.0M
2023-04-17 79.90 80.50 79.80 80.40 0.0M
2023-04-14 78.60 79.90 78.60 79.90 0.0M
2023-04-13 78.30 78.70 78.10 78.40 0.0M
2023-04-12 78.70 78.70 77.90 78.40 0.0M
2023-04-11 77.80 78.90 77.80 78.30 0.0M
2023-04-06 78.10 78.10 77.40 77.50 0.0M
2023-04-05 78.40 78.40 77.90 77.90 0.0M
2023-04-04 79.60 80.30 79.00 79.00 0.0M
2023-04-03 80.20 80.20 78.00 79.70 0.0M
2023-03-31 80.30 80.75 80.05 80.30 0.0M
2023-03-30 78.60 80.20 78.60 80.00 0.0M
2023-03-29 78.75 79.35 78.45 78.45 0.0M
2023-03-28 78.95 79.00 78.60 78.70 0.0M
2023-03-27 76.55 78.70 76.50 78.00 0.0M
2023-03-24 77.45 77.45 75.65 76.25 0.0M
2023-03-23 77.05 77.60 76.00 77.30 0.0M
2023-03-22 76.60 77.20 76.40 76.65 0.0M
2023-03-21 75.85 76.85 75.85 76.60 0.0M
2023-03-20 75.40 75.65 74.80 75.65 0.0M
2023-03-17 77.65 77.65 75.50 75.85 0.0M
2023-03-16 78.35 79.00 76.80 77.70 0.0M
2023-03-15 79.50 79.50 77.75 77.85 0.0M
2023-03-14 78.45 79.95 78.45 79.95 0.0M
2023-03-13 81.80 81.80 77.40 78.40 0.0M
2023-03-10 81.55 81.55 80.40 81.35 0.0M
2023-03-09 82.95 82.95 81.65 81.65 0.0M
2023-03-08 82.10 82.70 81.85 82.65 0.0M
2023-03-07 82.55 83.40 82.10 82.10 0.0M
2023-03-06 82.10 82.95 81.85 82.55 0.0M
2023-03-03 80.80 82.15 80.45 81.85 0.0M
2023-03-02 80.20 81.20 79.60 81.20 0.0M
2023-03-01 80.90 81.70 80.75 81.05 0.0M
2023-02-28 80.60 81.10 80.55 81.10 0.0M
2023-02-27 80.25 81.45 80.25 80.95 0.0M
2023-02-24 80.85 81.15 80.00 80.15 0.0M
2023-02-23 81.15 81.70 81.15 81.25 0.0M
2023-02-22 81.40 81.50 80.80 81.10 0.0M
2023-02-21 79.95 81.80 79.95 81.50 0.0M
2023-02-20 79.30 79.55 78.55 78.85 0.0M
2023-02-17 80.15 80.15 78.60 78.90 0.0M
2023-02-16 79.75 80.80 79.75 80.40 0.0M
2023-02-15 79.10 79.50 79.05 79.50 0.0M
2023-02-14 77.00 77.70 77.00 77.65 0.0M
2023-02-13 77.30 77.70 77.25 77.25 0.0M
2023-02-10 77.45 77.70 77.35 77.35 0.0M
2023-02-09 78.95 79.20 78.90 79.20 0.0M
2023-02-08 78.75 79.40 78.75 78.90 0.0M
2023-02-07 78.45 79.00 77.60 78.20 0.0M
2023-02-06 79.25 79.45 78.05 78.45 0.0M
2023-02-03 79.10 79.95 78.40 79.35 0.0M
2023-02-02 77.85 79.45 77.85 78.95 0.0M
2023-02-01 77.50 77.85 77.05 77.25 0.0M
2023-01-31 76.20 77.45 76.20 77.45 0.0M
2023-01-30 76.65 76.65 75.80 76.10 0.0M
2023-01-27 75.25 76.90 75.25 76.85 0.0M
2023-01-26 75.05 75.55 74.65 75.15 0.0M
2023-01-25 74.85 74.90 74.40 74.90 0.0M
2023-01-24 76.45 76.55 74.90 75.10 0.0M
2023-01-23 76.50 76.95 75.80 76.50 0.0M
2023-01-20 75.05 76.00 75.05 75.90 0.0M
2023-01-19 78.75 78.75 74.70 75.00 0.0M
2023-01-18 77.60 79.35 77.60 79.00 0.0M
2023-01-17 77.70 79.25 77.60 78.45 0.0M
2023-01-16 79.95 79.95 75.95 77.80 0.0M
2023-01-13 80.65 81.40 79.75 80.10 0.0M
2023-01-12 80.05 80.90 80.00 80.65 0.0M
2023-01-11 79.55 80.30 79.45 80.05 0.0M
2023-01-10 81.45 81.45 77.95 79.80 0.0M
2023-01-09 80.80 82.10 80.80 81.15 0.0M
2023-01-06 80.10 80.85 78.55 80.85 0.0M
2023-01-05 79.95 80.65 79.95 80.00 0.0M
2023-01-04 78.70 80.15 78.70 80.15 0.0M
2023-01-03 76.85 78.05 76.85 77.75 0.0M
2023-01-02 76.25 77.40 76.20 76.95 0.0M