HELLA GmbH & Co KGaA (HLE)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.12233445567 | 89.1 | 90.7 | 85.5 | 496 | 86.68849873 | DE |
| 4 | 4 | 4.64576074332 | 86.1 | 90.7 | 84.9 | 426 | 87.60103273 | DE |
| 12 | 2.6 | 2.97142857143 | 87.5 | 90.9 | 84.9 | 367 | 87.02162266 | DE |
| 26 | 5.2 | 6.12485276796 | 84.9 | 92.3 | 82 | 360 | 87.0896856 | DE |
| 52 | 7.9 | 9.61070559611 | 82.2 | 92.5 | 77.5 | 365 | 84.9427705 | DE |
| 156 | 27.32 | 43.5170436445 | 62.78 | 92.5 | 51.82 | 15288 | 65.7648386 | DE |
| 260 | 40.26 | 80.7784911717 | 49.84 | 92.5 | 20.24 | 72077 | 48.32170172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 85.5 | -0.1 | -0.12 | 86.1 | 86.1 | 85.5 | 119 |
| 1734643620 | 85.599999 | -0.2 | -0.23 | 86 | 86 | 85.599999 | 150 |
| 1734557220 | 85.8 | -0.8 | -0.92 | 86.1 | 86.1 | 85.8 | 613 |
| 1734470820 | 86.6 | -1.3 | -1.48 | 86.7 | 87.5 | 86.4 | 834 |
| 1734384420 | 87.9 | -1.6 | -1.79 | 89.1 | 89.4 | 87.9 | 762 |
| 1734125220 | 89.5 | -0.1 | -0.11 | 89.5 | 89.5 | 89.5 | 100 |
| 1734038820 | 89.6 | -0.1 | -0.11 | 89.7 | 90 | 89.6 | 447 |
| 1733952420 | 89.7 | -0.5 | -0.55 | 89.9 | 90 | 89.7 | 421 |
| 1733866020 | 90.2 | -0.1 | -0.11 | 89.4 | 90.2 | 89.4 | 76 |
| 1733779620 | 90.3 | 0.6 | 0.67 | 90.1 | 90.4 | 89.8 | 289 |
| 1733520420 | 89.7 | -0.5 | -0.55 | 90.3 | 90.3 | 89.7 | 620 |
| 1733434020 | 90.2 | 1.6 | 1.81 | 88 | 90.2 | 88 | 557 |
| 1733347620 | 88.6 | 1.6 | 1.84 | 86.5 | 88.6 | 86.5 | 970 |
| 1733261220 | 87 | 0.9 | 1.05 | 86.3 | 87.1 | 85.9 | 333 |
| 1733174820 | 86.1 | 0.1 | 0.12 | 86.7 | 86.7 | 86.1 | 71 |
| 1732915620 | 86 | -0.8 | -0.92 | 86.1 | 86.1 | 86 | 285 |
| 1732829220 | 86.8 | 1.1 | 1.28 | 85.8 | 86.8 | 85.8 | 478 |
| 1732742820 | 85.7 | -0.8 | -0.92 | 86.2 | 86.2 | 85.7 | 292 |
| 1732656420 | 86.5 | 1.6 | 1.88 | 86.1 | 86.5 | 86.1 | 176 |
| 1732570020 | 84.9 | -0.8 | -0.93 | 86.1 | 86.1 | 84.9 | 928 |
| 1732310820 | 85.7 | -0.4 | -0.46 | 86.2 | 86.5 | 85.7 | 716 |
| 1732224420 | 86.1 | 0.1 | 0.12 | 86 | 86.1 | 86 | 160 |
| 1732138020 | 86 | 0.1 | 0.12 | 85.9 | 86 | 85.9 | 95 |
| 1732051620 | 85.9 | -1.7 | -1.94 | 87 | 87 | 85.9 | 280 |
| 1731965220 | 87.6 | 0.5 | 0.57 | 87 | 87.6 | 86.4 | 152 |
| 1731705960 | 87.1 | 0.5 | 0.58 | 86.6 | 87.1 | 86.6 | 203 |
| 1731619560 | 86.6 | -1 | -1.14 | 87.7 | 88 | 86.6 | 184 |
| 1731533160 | 87.6 | -2.8 | -3.10 | 89.7 | 89.7 | 87.6 | 247 |
| 1731446820 | 90.4 | 0.1 | 0.11 | 90.3 | 90.9 | 90 | 219 |
| 1731360420 | 90.3 | 1.9 | 2.15 | 88.6 | 90.5 | 88.6 | 865 |
| 1731101220 | 88.4 | 0 | 0.00 | 88.5 | 88.5 | 88.4 | 125 |
| 1731014760 | 88.4 | 2 | 2.31 | 86 | 88.4 | 86 | 227 |
| 1730928360 | 86.4 | -0.3 | -0.35 | 86.3 | 86.4 | 86.2 | 110 |
| 1730841960 | 86.7 | 0 | 0.00 | 86.7 | 86.7 | 86.7 | 100 |
| 1730755560 | 86.7 | -0.2 | -0.23 | 86.6 | 86.8 | 86 | 372 |
| 1730496360 | 86.9 | 0.2 | 0.23 | 87.5 | 87.5 | 86.9 | 121 |
| 1730409960 | 86.7 | 1 | 1.17 | 85.599999 | 87 | 85.599999 | 272 |
| 1730323560 | 85.7 | -1.1 | -1.27 | 86.7 | 86.7 | 85.7 | 585 |
| 1730237160 | 86.8 | -1.4 | -1.59 | 88.3 | 88.7 | 86.4 | 700 |
| 1730150760 | 88.2 | 0.7 | 0.80 | 88.2 | 88.2 | 88.2 | 100 |
| 1729888020 | 87.5 | 0.2 | 0.23 | 87.4 | 87.5 | 86.6 | 337 |
| 1729801560 | 87.3 | -0.6 | -0.68 | 87.6 | 87.6 | 87.3 | 86 |
| 1729715160 | 87.9 | -0.1 | -0.11 | 88 | 88.4 | 87.3 | 46 |
| 1729628760 | 88 | 1.3 | 1.50 | 86.4 | 88 | 86.4 | 66 |
| 1729542360 | 86.7 | -1.2 | -1.37 | 87.7 | 87.7 | 86.7 | 151 |
| 1729283160 | 87.9 | 1.2 | 1.38 | 87 | 87.9 | 87 | 115 |
| 1729196760 | 86.7 | 0.6 | 0.70 | 86.8 | 86.9 | 86.4 | 471 |
| 1729110360 | 86.1 | -1.3 | -1.49 | 87.1 | 87.1 | 86.1 | 12 |
| 1729023960 | 87.4 | -0.7 | -0.79 | 87.8 | 88 | 87.3 | 43 |
| 1728937620 | 88.1 | 1.5 | 1.73 | 87.7 | 88.1 | 87.6 | 67 |
| 1728678360 | 86.6 | 0.5 | 0.58 | 86.6 | 86.6 | 86.6 | 75 |
| 1728591960 | 86.1 | 0 | 0.00 | 86.8 | 86.8 | 85.9 | 887 |
| 1728505560 | 86.1 | -0.6 | -0.69 | 86.4 | 86.7 | 85.7 | 425 |
| 1728419160 | 86.7 | 0.9 | 1.05 | 85.8 | 86.8 | 85.2 | 644 |
| 1728332760 | 85.8 | -0.5 | -0.58 | 86.7 | 86.9 | 85.8 | 451 |
| 1728073560 | 86.3 | 0.1 | 0.12 | 86.3 | 86.3 | 86.1 | 318 |
| 1727987220 | 86.2 | 0.3 | 0.35 | 85.9 | 86.2 | 85.9 | 53 |
| 1727900820 | 85.9 | 0.3 | 0.35 | 85.5 | 86 | 85.099999 | 492 |
| 1727814420 | 85.599999 | -0.1 | -0.12 | 85.7 | 86.2 | 85.599999 | 1323 |
| 1727728020 | 85.7 | -2.7 | -3.05 | 87.5 | 87.6 | 85.7 | 1584 |
| 1727468760 | 88.4 | 3.4 | 4.00 | 84.3 | 89.6 | 83 | 2001 |
| 1727382360 | 85 | -1.9 | -2.19 | 88 | 89 | 84.099999 | 2447 |
| 1727295960 | 86.9 | -2.9 | -3.23 | 87.3 | 87.3 | 86.5 | 175 |
| 1727209560 | 89.8 | -0.2 | -0.22 | 90.1 | 90.4 | 89.7 | 245 |
| 1727123160 | 90 | 2.9 | 3.33 | 87.2 | 90.6 | 87 | 590 |
| 1726864020 | 87.1 | -1.8 | -2.02 | 89 | 89 | 87 | 330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
