Want to see DE:HLE full AI Analyst Report?
Hella KGaA Hueck & Co (HLE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 70.50 | 70.50 | 69.30 | 69.60 | 69.60 | -0.57% | 5,261 | 1.03 |
| Oct 29, 2026 | 70.30 | 70.50 | 70.00 | 70.00 | 70.00 | -1.13% | 8,475 | 1.68 |
| Oct 28, 2026 | 70.80 | 70.90 | 70.10 | 70.80 | 70.80 | +0.85% | 3,189 | 0.62 |
| Oct 27, 2026 | 70.10 | 70.30 | 69.90 | 70.20 | 70.20 | +0.14% | 2,330 | 0.45 |
| Oct 26, 2026 | 69.50 | 70.10 | 69.50 | 70.10 | 70.10 | +0.86% | 1,989 | 0.39 |
| Oct 23, 2026 | 69.70 | 70.20 | 69.30 | 69.50 | 69.50 | -0.29% | 4,492 | 0.87 |
| Oct 22, 2026 | 70.10 | 70.90 | 69.70 | 69.70 | 69.70 | -0.43% | 8,615 | 1.70 |
| Oct 21, 2026 | 70.70 | 70.70 | 70.00 | 70.00 | 70.00 | -0.85% | 1,947 | 0.38 |
| Oct 20, 2026 | 70.40 | 70.80 | 69.90 | 70.60 | 70.60 | +0.43% | 3,828 | 0.75 |
| Oct 19, 2026 | 70.30 | 70.80 | 69.80 | 70.30 | 70.30 | -0.42% | 4,248 | 0.83 |
| Oct 16, 2026 | 71.10 | 71.50 | 70.50 | 70.60 | 70.60 | -0.98% | 7,522 | 1.50 |
| Oct 15, 2026 | 70.10 | 71.70 | 69.60 | 71.30 | 71.30 | +1.13% | 20,676 | 4.34 |
| Oct 14, 2026 | 69.30 | 71.00 | 69.30 | 70.50 | 70.50 | +1.44% | 3,343 | 0.70 |
| Oct 13, 2026 | 69.10 | 69.50 | 68.40 | 69.50 | 69.50 | +0.58% | 8,776 | 1.87 |
| Oct 12, 2026 | 68.30 | 69.80 | 68.30 | 69.10 | 69.10 | +0.29% | 3,261 | 0.69 |
| Oct 09, 2026 | 69.00 | 70.20 | 68.90 | 68.90 | 68.90 | -0.14% | 6,901 | 1.48 |
| Oct 08, 2026 | 69.70 | 70.00 | 69.00 | 69.00 | 69.00 | -1.00% | 7,644 | 1.67 |
| Oct 07, 2026 | 70.00 | 70.70 | 69.70 | 69.70 | 69.70 | +0.14% | 13,231 | 2.90 |
| Oct 06, 2026 | 70.10 | 70.90 | 68.90 | 69.60 | 69.60 | -1.00% | 3,004 | 0.65 |
| Oct 05, 2026 | 70.20 | 71.30 | 70.20 | 70.30 | 70.30 | +0.00% | 6,530 | 1.42 |
| Oct 02, 2026 | 69.50 | 70.80 | 69.30 | 70.30 | 70.30 | +1.15% | 12,187 | 2.69 |
| Oct 01, 2026 | 70.20 | 70.70 | 69.50 | 69.50 | 69.50 | -1.14% | 3,914 | 0.86 |
| Sep 30, 2026 | 69.50 | 71.20 | 69.50 | 70.30 | 70.30 | +0.57% | 4,935 | 1.02 |
| Sep 29, 2026 | 69.40 | 70.30 | 68.40 | 69.90 | 69.90 | +1.60% | 6,924 | 1.42 |
| Sep 28, 2026 | 70.00 | 70.40 | 68.80 | 68.80 | 68.80 | -1.43% | 3,848 | 0.78 |
| Sep 25, 2026 | 68.90 | 70.30 | 68.90 | 69.80 | 69.80 | +1.31% | 3,616 | 0.73 |
| Sep 24, 2026 | 70.00 | 70.20 | 68.90 | 68.90 | 68.90 | -1.57% | 10,724 | 2.19 |
| Sep 23, 2026 | 70.10 | 70.60 | 69.40 | 70.00 | 70.00 | +0.00% | 4,854 | 1.00 |
| Sep 22, 2026 | 70.30 | 70.60 | 69.80 | 70.00 | 70.00 | -0.57% | 3,182 | 0.65 |
| Sep 21, 2026 | 69.10 | 71.20 | 69.10 | 70.40 | 70.40 | +1.88% | 7,492 | 1.52 |
| Sep 18, 2026 | 69.70 | 70.40 | 69.10 | 69.10 | 69.10 | -1.29% | 12,888 | 2.66 |
| Sep 17, 2026 | 70.60 | 71.80 | 70.00 | 70.00 | 70.00 | -0.85% | 9,488 | 1.98 |
| Sep 16, 2026 | 70.50 | 70.80 | 69.40 | 70.60 | 70.60 | +0.57% | 4,829 | 0.95 |
| Sep 15, 2026 | 70.10 | 70.70 | 70.00 | 70.20 | 70.20 | +0.29% | 4,245 | 0.82 |
| Sep 14, 2026 | 71.30 | 71.30 | 70.00 | 70.00 | 70.00 | -1.82% | 2,487 | 0.48 |
| Sep 11, 2026 | 71.70 | 71.70 | 71.30 | 71.30 | 71.30 | -0.56% | 3,671 | 0.70 |
| Sep 10, 2026 | 71.40 | 72.40 | 71.00 | 71.70 | 71.70 | +0.84% | 3,632 | 0.69 |
| Sep 09, 2026 | 69.80 | 71.10 | 69.40 | 71.10 | 71.10 | +0.99% | 2,092 | 0.39 |
| Sep 08, 2026 | 71.00 | 71.60 | 70.10 | 70.40 | 70.40 | -1.54% | 1,819 | 0.34 |
| Sep 07, 2026 | 72.80 | 72.80 | 71.50 | 71.50 | 71.50 | -0.97% | 2,106 | 0.39 |
| Sep 04, 2026 | 71.50 | 72.30 | 71.10 | 72.20 | 72.20 | +1.69% | 5,039 | 0.93 |
| Sep 03, 2026 | 70.20 | 71.40 | 70.20 | 71.00 | 71.00 | +0.71% | 4,413 | 0.82 |
| Sep 02, 2026 | 69.80 | 70.70 | 69.70 | 70.50 | 70.50 | +0.71% | 3,020 | 0.56 |
| Sep 01, 2026 | 71.00 | 71.00 | 69.80 | 70.00 | 70.00 | -0.71% | 5,227 | 0.94 |
| Aug 31, 2026 | 70.60 | 70.90 | 70.10 | 70.50 | 70.50 | +0.43% | 2,547 | 0.45 |
| Aug 28, 2026 | 71.10 | 71.10 | 70.20 | 70.20 | 70.20 | -0.14% | 3,889 | 0.68 |
| Aug 27, 2026 | 70.40 | 70.70 | 69.70 | 70.30 | 70.30 | +0.29% | 2,936 | 0.52 |
| Aug 26, 2026 | 71.30 | 71.30 | 70.00 | 70.10 | 70.10 | -0.85% | 2,763 | 0.48 |
| Aug 25, 2026 | 70.10 | 71.80 | 69.50 | 70.70 | 70.70 | +1.73% | 3,377 | 0.58 |
| Aug 24, 2026 | 70.80 | 71.20 | 69.50 | 69.50 | 69.50 | -1.14% | 7,039 | 1.20 |