HELLA GmbH & Co. KGaA (0R3U.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 03:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 82.75 | 83.50 | 83.10 | 83.05 | 83.05 | 45 |
| 02 May 2024 | 82.05 | 83.50 | 81.80 | 83.35 | 83.35 | 80,181 |
| 01 May 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 30 Apr 2024 | 82.45 | 82.80 | 82.50 | 82.65 | 82.65 | 274 |
| 29 Apr 2024 | 81.80 | 83.20 | 82.70 | 82.25 | 82.25 | 553 |
| 29 Apr 2024 | 0.71 Dividend | |||||
| 26 Apr 2024 | 82.55 | 83.20 | 82.80 | 82.45 | 81.74 | 1,129 |
| 25 Apr 2024 | 83.25 | 83.40 | 82.09 | 83.05 | 82.33 | 4,661 |
| 24 Apr 2024 | 82.95 | 83.50 | 83.30 | 83.15 | 82.43 | 953 |
| 23 Apr 2024 | 83.15 | 83.40 | 83.00 | 83.25 | 82.53 | 72,468 |
| 22 Apr 2024 | 82.45 | 83.10 | 82.30 | 83.05 | 82.33 | 42,694 |
| 19 Apr 2024 | 82.95 | 83.04 | 82.00 | 82.15 | 81.44 | 1,721 |
| 18 Apr 2024 | 80.80 | 83.11 | 82.54 | 82.45 | 81.74 | 33,212 |
| 17 Apr 2024 | 81.10 | 82.20 | 81.89 | 81.80 | 81.10 | 3,736 |
| 16 Apr 2024 | 80.80 | 82.10 | 80.60 | 81.70 | 81.00 | 43,773 |
| 15 Apr 2024 | 83.35 | 83.40 | 81.40 | 81.80 | 81.10 | 1,484 |
| 12 Apr 2024 | 85.00 | 85.30 | 83.80 | 84.90 | 84.17 | 2,869 |
| 11 Apr 2024 | 85.20 | 85.30 | 85.00 | 84.80 | 84.07 | 30,191 |
| 10 Apr 2024 | 84.60 | 85.20 | 84.80 | 85.20 | 84.47 | 417 |
| 09 Apr 2024 | 84.30 | 85.00 | 84.70 | 84.30 | 83.57 | 361 |
| 08 Apr 2024 | 83.45 | 85.30 | 83.40 | 84.60 | 83.87 | 26,320 |
| 05 Apr 2024 | 84.50 | 83.90 | 83.20 | 83.55 | 82.83 | 1,326 |
| 04 Apr 2024 | 84.00 | 84.55 | 84.23 | 84.60 | 83.87 | 573 |
| 03 Apr 2024 | 84.60 | 84.51 | 84.41 | 84.30 | 83.57 | 601 |
| 02 Apr 2024 | 84.60 | 85.00 | 83.30 | 84.00 | 83.28 | 2,014 |
| 28 Mar 2024 | 85.40 | 85.50 | 84.90 | 85.20 | 84.47 | 1,729 |
| 27 Mar 2024 | 85.70 | 86.00 | 84.90 | 85.30 | 84.57 | 44,591 |
| 26 Mar 2024 | 84.80 | 85.70 | 84.90 | 84.80 | 84.07 | 3,217 |
| 25 Mar 2024 | 85.60 | 84.90 | 84.60 | 84.90 | 84.17 | 232 |
| 22 Mar 2024 | 84.90 | 85.80 | 85.10 | 84.90 | 84.17 | 2,563 |
| 21 Mar 2024 | 85.50 | 86.00 | 84.99 | 85.90 | 85.16 | 3,051 |
| 20 Mar 2024 | 86.25 | 86.20 | 85.60 | 85.60 | 84.86 | 5,234 |
| 19 Mar 2024 | 86.95 | 86.90 | 86.10 | 86.35 | 85.61 | 35,935 |
| 18 Mar 2024 | 83.85 | 92.50 | 83.60 | 86.25 | 85.51 | 30,482 |
| 15 Mar 2024 | 81.00 | 83.61 | 80.90 | 81.00 | 80.30 | 217,353 |
| 14 Mar 2024 | 80.80 | 82.40 | 81.10 | 82.05 | 81.34 | 6,503 |
| 13 Mar 2024 | 81.90 | 81.50 | 81.00 | 81.20 | 80.50 | 39,068 |
| 12 Mar 2024 | 81.20 | 81.45 | 81.20 | 81.30 | 80.60 | 7,639 |
| 11 Mar 2024 | 80.60 | 82.10 | 81.16 | 81.20 | 80.50 | 21,725 |
| 08 Mar 2024 | 81.40 | 81.50 | 81.00 | 81.40 | 80.70 | 18,429 |
| 07 Mar 2024 | 81.30 | 81.60 | 81.00 | 81.30 | 80.60 | 26,835 |
| 06 Mar 2024 | 81.20 | 81.75 | 81.00 | 81.30 | 80.60 | 36,850 |
| 05 Mar 2024 | 81.20 | 81.70 | 81.10 | 81.30 | 80.60 | 27,028 |
| 04 Mar 2024 | 81.10 | 81.99 | 81.09 | 81.70 | 81.00 | 20,150 |
| 01 Mar 2024 | 81.60 | 81.51 | 80.00 | 81.40 | 80.70 | 13,157 |
| 29 Feb 2024 | 81.00 | 81.80 | 81.59 | 81.30 | 80.60 | 13,125 |
| 28 Feb 2024 | 81.70 | 81.50 | 81.00 | 81.40 | 80.70 | 935 |
| 27 Feb 2024 | 80.90 | 81.60 | 81.10 | 81.20 | 80.50 | 15,129 |
| 26 Feb 2024 | 81.10 | 81.30 | 80.99 | 81.50 | 80.80 | 1,213 |
| 23 Feb 2024 | 81.30 | 81.30 | 81.00 | 81.10 | 80.40 | 3,249 |
| 22 Feb 2024 | 80.80 | 81.60 | 81.00 | 81.50 | 80.80 | 1,918 |
| 21 Feb 2024 | 80.60 | 81.96 | 80.80 | 81.20 | 80.50 | 127,012 |
| 20 Feb 2024 | 80.80 | 81.50 | 81.00 | 81.10 | 80.40 | 18,727 |
| 19 Feb 2024 | 80.40 | 81.79 | 80.80 | 81.20 | 80.50 | 17,090 |
| 16 Feb 2024 | 80.50 | 81.40 | 77.50 | 81.30 | 80.60 | 1,148,563 |
| 15 Feb 2024 | 81.70 | 81.50 | 80.99 | 81.70 | 81.00 | 30,425 |
| 14 Feb 2024 | 82.15 | 83.00 | 81.30 | 82.15 | 81.44 | 41,801 |
| 13 Feb 2024 | 82.25 | 83.40 | 82.20 | 82.55 | 81.84 | 3,166 |
| 12 Feb 2024 | 81.80 | 82.60 | 81.90 | 82.45 | 81.74 | 1,941 |
| 09 Feb 2024 | 81.40 | 82.30 | 81.90 | 82.25 | 81.54 | 5,336 |
| 08 Feb 2024 | 81.00 | 82.20 | 78.70 | 82.05 | 81.34 | 6,072 |
| 07 Feb 2024 | 81.80 | 82.00 | 81.10 | 81.80 | 81.10 | 5,308 |
| 06 Feb 2024 | 80.30 | 81.92 | 80.10 | 81.40 | 80.70 | 25,878 |
| 05 Feb 2024 | 81.70 | 81.60 | 81.10 | 81.60 | 80.90 | 1,407 |
| 02 Feb 2024 | 81.80 | 82.40 | 81.40 | 81.90 | 81.19 | 2,026 |
| 01 Feb 2024 | 83.15 | 82.40 | 81.60 | 82.05 | 81.34 | 6,407 |
| 31 Jan 2024 | 82.75 | 82.40 | 82.00 | 82.65 | 81.94 | 511 |
| 30 Jan 2024 | 81.80 | 83.50 | 82.69 | 83.35 | 82.63 | 1,496 |
| 29 Jan 2024 | 81.00 | 82.30 | 81.40 | 82.15 | 81.44 | 2,092 |
| 26 Jan 2024 | 80.40 | 81.40 | 81.00 | 81.20 | 80.50 | 1,180 |
| 25 Jan 2024 | 80.80 | 81.40 | 80.80 | 81.40 | 80.70 | 23,057 |
| 24 Jan 2024 | 80.90 | 81.60 | 80.98 | 81.40 | 80.70 | 6,994 |
| 23 Jan 2024 | 81.20 | 81.50 | 81.00 | 81.40 | 80.70 | 3,537 |
| 22 Jan 2024 | 80.70 | 81.33 | 80.99 | 81.30 | 80.60 | 4,823 |
| 19 Jan 2024 | 81.50 | 82.40 | 80.70 | 82.15 | 81.44 | 1,475 |
| 18 Jan 2024 | 81.10 | 81.90 | 81.00 | 81.60 | 80.90 | 4,490 |
| 17 Jan 2024 | 80.70 | 81.80 | 80.30 | 81.00 | 80.30 | 31,461 |
| 16 Jan 2024 | 82.15 | 82.40 | 81.70 | 82.65 | 81.94 | 3,508 |
| 15 Jan 2024 | 81.90 | 82.90 | 81.70 | 82.25 | 81.54 | 46,861 |
| 12 Jan 2024 | 81.80 | 82.41 | 81.40 | 82.15 | 81.44 | 4,020 |
| 11 Jan 2024 | 81.50 | 81.83 | 79.00 | 81.80 | 81.10 | 2,800 |
| 10 Jan 2024 | 82.15 | 82.40 | 81.50 | 82.15 | 81.44 | 21,980 |
| 09 Jan 2024 | 81.80 | 82.90 | 81.60 | 82.45 | 81.74 | 63,039 |
| 08 Jan 2024 | 81.80 | 82.70 | 81.90 | 82.45 | 81.74 | 4,201 |
| 05 Jan 2024 | 82.35 | 82.70 | 81.60 | 82.25 | 81.54 | 24,778 |
| 04 Jan 2024 | 82.15 | 83.50 | 81.90 | 82.25 | 81.54 | 21,318 |
| 03 Jan 2024 | 82.65 | 82.50 | 81.40 | 82.15 | 81.44 | 18,565 |
| 02 Jan 2024 | 82.55 | 83.40 | 82.30 | 83.35 | 82.63 | 18,011 |
| 29 Dec 2023 | 82.45 | 82.70 | 82.20 | 83.05 | 82.33 | 18,018 |
| 28 Dec 2023 | 82.45 | 83.00 | 81.90 | 82.45 | 81.74 | 18,362 |
| 27 Dec 2023 | 82.85 | 82.90 | 82.20 | 82.55 | 81.84 | 19,538 |
| 22 Dec 2023 | 82.65 | 82.70 | 82.50 | 82.95 | 82.24 | 19,232 |
| 21 Dec 2023 | 82.95 | 83.60 | 82.71 | 83.65 | 82.93 | 966 |
| 20 Dec 2023 | 82.75 | 84.00 | 82.66 | 83.85 | 83.13 | 7,931 |
| 19 Dec 2023 | 81.90 | 82.40 | 81.50 | 82.25 | 81.54 | 1,654 |
| 18 Dec 2023 | 82.55 | 82.90 | 81.90 | 82.55 | 81.84 | 573 |
| 15 Dec 2023 | 84.00 | 84.60 | 82.50 | 82.55 | 81.84 | 1,110 |
| 14 Dec 2023 | 81.70 | 83.40 | 82.00 | 82.95 | 82.24 | 1,083 |
| 13 Dec 2023 | 81.80 | 82.41 | 81.38 | 81.80 | 81.10 | 1,568 |
| 12 Dec 2023 | 81.60 | 82.40 | 79.50 | 81.70 | 81.00 | 213 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.