UK markets closed

HELLA GmbH & Co. KGaA (0R3U.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
68.06-0.19 (-0.28%)
At close: 06:45PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202484.0083.8083.4083.4083.40302
13 May 202483.4583.7082.9083.7083.70116
10 May 202483.4583.9082.9083.0083.00122
09 May 202482.4583.6082.9083.0083.00163
08 May 202484.0084.2082.7082.7082.70202
07 May 202483.6584.2083.4084.1084.10314
03 May 202482.7583.5083.1083.0583.0546
02 May 202482.0583.5082.6082.7082.70181
01 May 2024------
30 Apr 202482.4582.8082.5082.6082.60274
29 Apr 202481.8083.2082.7082.7082.70553
29 Apr 20240.71 Dividend
26 Apr 202482.5583.2082.8083.0082.291,129
25 Apr 202483.2583.4082.0982.8382.124,661
24 Apr 202482.9583.5083.3083.3682.65953
23 Apr 202483.1583.4083.0083.3082.5972,468
22 Apr 202482.4583.1082.3083.0082.2942,694
19 Apr 202482.9583.0482.0082.6881.971,721
18 Apr 202480.8083.1182.5482.5481.8433,212
17 Apr 202481.1082.2081.8982.0081.303,736
16 Apr 202480.8082.1080.6081.8981.1943,774
15 Apr 202483.3583.4081.4082.7081.991,484
12 Apr 202485.0085.3083.8084.8084.072,869
11 Apr 202485.2085.3085.0085.3084.5730,191
10 Apr 202484.6085.2084.8085.0584.33418
09 Apr 202484.3085.0084.7084.9584.23361
08 Apr 202483.4585.3083.4083.6082.8826,320
05 Apr 202484.5083.9083.2083.5182.801,326
04 Apr 202484.0084.5584.2384.3083.58573
03 Apr 202484.6084.5184.4184.4483.72601
02 Apr 202484.6085.0083.3084.7083.982,014
28 Mar 202485.4085.5084.9085.3084.571,729
27 Mar 202485.7086.0084.9085.2184.4844,591
26 Mar 202484.8085.7084.9085.5084.773,217
25 Mar 202485.6084.9084.6084.6083.88232
22 Mar 202484.9085.8085.1085.4584.722,563
21 Mar 202485.5086.0084.9985.1984.463,052
20 Mar 202486.2586.2085.6086.1985.455,234
19 Mar 202486.9586.9086.1086.6685.9235,935
18 Mar 202483.8592.5083.6086.7085.9630,482
15 Mar 202481.0083.6081.0081.5080.8078,741
14 Mar 202480.8082.4081.1081.4380.736,503
13 Mar 202481.9081.5081.0081.0080.3139,068
12 Mar 202481.2081.4081.2081.3080.60753
11 Mar 202480.6082.1081.1681.1680.4721,725
08 Mar 202481.4081.5081.0081.3080.60360
07 Mar 202481.3081.6081.0081.4180.7126,835
06 Mar 202481.2081.7581.0081.2480.5536,850
05 Mar 202481.2081.7081.1081.2980.6027,028
04 Mar 202481.1081.9981.0981.8981.1920,151
01 Mar 202481.6081.5180.0081.4680.7713,157
29 Feb 202481.0081.8081.5981.7081.0013,126
28 Feb 202481.7081.5081.0081.5080.80935
27 Feb 202480.9081.6081.1081.2080.5115,129
26 Feb 202481.1081.3080.9981.3080.601,213
23 Feb 202481.3081.3081.0081.2180.523,249
22 Feb 202480.8081.6081.0081.1080.411,918
21 Feb 202480.6081.9680.8081.2480.54127,012
20 Feb 202480.8081.5081.0081.3980.7018,728
19 Feb 202480.4081.7980.8081.0780.3817,090
16 Feb 202480.5081.4077.5080.6579.961,148,563
15 Feb 202481.7081.5080.9981.1580.4530,426
14 Feb 202482.1583.0081.3081.7481.0441,802
13 Feb 202482.2583.4082.2082.9082.193,166
12 Feb 202481.8082.6081.9082.5081.791,942
09 Feb 202481.4082.3081.9081.9081.205,337
08 Feb 202481.0082.2078.7081.7081.006,072
07 Feb 202481.8082.0081.1081.1080.41411
06 Feb 202480.3081.9280.1081.8981.1925,879
05 Feb 202481.7081.6081.1081.6080.901,407
02 Feb 202481.8082.4081.4081.4080.70316
01 Feb 202483.1582.4081.6081.7081.00619
31 Jan 202482.7582.4082.0082.0081.30511
30 Jan 202481.8083.5082.6982.8082.091,496
29 Jan 202481.0082.3081.4082.0081.302,092
26 Jan 202480.4081.4081.0081.1080.411,181
25 Jan 202480.8081.4080.8081.0080.3123,057
24 Jan 202480.9081.6080.9881.1880.496,995
23 Jan 202481.2081.5081.0081.2980.593,537
22 Jan 202480.7081.3380.9981.1380.444,823
19 Jan 202481.5082.4080.7081.8081.101,475
18 Jan 202481.1081.9081.0081.3780.674,490
17 Jan 202480.7081.8080.3081.5380.8331,462
16 Jan 202482.1582.4081.7081.7081.003,508
15 Jan 202482.1582.9081.7082.5481.8446,861
12 Jan 202481.8082.4181.4082.4181.714,020
11 Jan 202481.5081.8379.0081.7281.022,800
10 Jan 202482.1582.4081.5082.4081.7021,980
09 Jan 202481.8082.9081.6082.2081.5063,039
08 Jan 202481.8082.7081.9082.3581.644,201
05 Jan 202482.3582.7081.6082.1981.4924,778
04 Jan 202482.1583.5081.9082.2681.5621,318
03 Jan 202482.6582.5081.4082.0781.3718,566
02 Jan 202482.5583.4082.3083.0582.3418,012
29 Dec 202382.4582.7082.2082.5081.7918,018
28 Dec 202382.4583.0081.9082.2081.5018,362
27 Dec 202382.8582.9082.2082.9082.1919,517
22 Dec 202382.6582.7082.5082.6081.8919,232
21 Dec 202382.9583.6082.7183.6082.88966
20 Dec 202382.7584.0082.6683.7082.987,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...