Hella Gmbh & CO Kgaa (OP: HLLGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 34.60 | 0 | +0.00(+0.00%) | |||
| May 24, 2022 | 34.60 | 0 | +3.10(+9.84%) | |||
| Apr 28, 2022 | 31.50 | 0 | +0.75(+2.44%) | |||
| Apr 18, 2022 | 30.75 | 0 | +0.65(+2.16%) | |||
| Apr 12, 2022 | 30.10 | 0 | -3.50(-10.42%) | |||
| Mar 31, 2022 | 33.60 | 0 | -0.25(-0.74%) | |||
| Feb 28, 2022 | 33.85 | 89 | -1.92(-5.38%) | |||
| Feb 18, 2022 | 35.77 | 13 | +1.80(+5.31%) | |||
| Feb 14, 2022 | 33.97 | 0 | -1.36(-3.86%) | |||
| Feb 11, 2022 | 35.34 | 35.34 | 35.34 | 35.34 | 345 | +0.78(+2.25%) |
| Jan 03, 2022 | 34.56 | 0 | -0.44(-1.27%) | |||
| Dec 29, 2021 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Dec 28, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 150 | +0.00(+0.00%) |
| Dec 15, 2021 | 35.00 | 35.00 | 35.00 | 0 | +0.68(+1.98%) | |
| Dec 08, 2021 | 34.32 | 34.32 | 34.32 | 0 | +0.03(+0.09%) | |
| Dec 06, 2021 | 34.29 | 34.29 | 34.29 | 0 | -0.18(-0.52%) | |
| Dec 02, 2021 | 34.47 | 34.47 | 34.47 | 55 | -0.03(-0.09%) | |
| Dec 01, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | +1.75(+5.34%) |
| Nov 26, 2021 | 32.75 | 32.75 | 32.75 | 0 | -2.25(-6.43%) | |
| Nov 15, 2021 | 35.00 | 35.00 | 35.00 | 88 | +0.61(+1.77%) | |
| Nov 09, 2021 | 34.39 | 34.39 | 34.39 | 34.39 | 110 | -0.68(-1.93%) |
| Nov 01, 2021 | 35.07 | 35.07 | 35.07 | 0 | +0.22(+0.62%) | |
| Oct 28, 2021 | 34.85 | 34.85 | 34.85 | 21 | +0.39(+1.13%) | |
| Sep 20, 2021 | 34.46 | 34.46 | 34.46 | 30 | -0.25(-0.72%) | |
| Sep 13, 2021 | 34.71 | 34.71 | 34.71 | 0 | -0.39(-1.11%) | |
| Sep 10, 2021 | 35.10 | 35.10 | 35.10 | 35.10 | 535 | +0.06(+0.17%) |
| Sep 09, 2021 | 35.04 | 35.04 | 35.04 | 35.04 | 824 | -0.11(-0.31%) |
| Sep 07, 2021 | 35.15 | 35.15 | 35.15 | 78 | +0.25(+0.72%) | |
| Sep 01, 2021 | 34.90 | 34.90 | 34.90 | 0 | -0.10(-0.29%) | |
| Aug 26, 2021 | 35.00 | 35.00 | 35.00 | 10 | +0.15(+0.43%) | |
| Aug 18, 2021 | 34.85 | 34.85 | 34.85 | 3 | -3.30(-8.65%) | |
| Aug 11, 2021 | 38.15 | 38.15 | 38.15 | 1 | -0.85(-2.18%) | |
| Aug 10, 2021 | 39.54 | 39.54 | 39.00 | 39.00 | 525 | +0.06(+0.15%) |
| Aug 09, 2021 | 36.95 | 38.94 | 36.95 | 38.94 | 220 | +3.49(+9.84%) |
| Aug 03, 2021 | 35.45 | 35.45 | 35.45 | 0 | +0.16(+0.45%) | |
| Aug 02, 2021 | 35.29 | 35.29 | 35.29 | 35.29 | 120 | +1.54(+4.56%) |
| Jul 23, 2021 | 33.75 | 33.75 | 33.75 | 0 | -1.05(-3.02%) | |
| Jul 16, 2021 | 34.80 | 34.80 | 34.80 | 10 | -0.05(-0.14%) | |
| Jul 13, 2021 | 34.85 | 34.85 | 34.85 | 0 | +0.55(+1.60%) | |
| Jul 09, 2021 | 34.30 | 34.30 | 34.30 | 3 | +0.80(+2.39%) | |
| Jul 08, 2021 | 34.30 | 34.30 | 33.50 | 33.50 | 290 | +0.50(+1.52%) |
| Jul 07, 2021 | 34.00 | 34.00 | 33.00 | 33.00 | 2,506 | -2.08(-5.93%) |
| Jul 02, 2021 | 35.08 | 35.08 | 35.08 | 25 | +0.58(+1.68%) | |
| Jun 30, 2021 | 34.50 | 34.50 | 34.50 | 0 | -0.21(-0.61%) | |
| Jun 28, 2021 | 34.71 | 34.71 | 34.71 | 2 | +1.76(+5.34%) | |
| Jun 21, 2021 | 32.95 | 32.95 | 32.95 | 10 | -0.55(-1.64%) | |
| Jun 18, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 202 | -1.90(-5.37%) |
| Jun 15, 2021 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) | |
| Jun 07, 2021 | 35.40 | 35.40 | 35.40 | 0 | -1.04(-2.85%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.