XETRA - Delayed Quote EUR
HELLA GmbH & Co. KGaA (HLE.DE)
87.90
-1.20
(-1.35%)
At close: April 28 at 5:35:20 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 88.50 | 89.00 | 87.50 | 87.90 | 87.90 | 13,996 |
| Apr 25, 2025 | 87.70 | 89.10 | 87.70 | 89.10 | 89.10 | 21,076 |
| Apr 24, 2025 | 88.30 | 88.40 | 87.80 | 88.30 | 88.30 | 17,105 |
| Apr 23, 2025 | 89.90 | 90.00 | 88.50 | 88.90 | 88.90 | 14,750 |
| Apr 22, 2025 | 88.70 | 89.30 | 88.40 | 88.80 | 88.80 | 15,805 |
| Apr 17, 2025 | 88.90 | 88.90 | 88.00 | 88.50 | 88.50 | 6,145 |
| Apr 16, 2025 | 88.40 | 89.20 | 87.60 | 89.10 | 89.10 | 16,511 |
| Apr 15, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| Apr 14, 2025 | 86.40 | 87.50 | 85.20 | 87.10 | 87.10 | 23,180 |
| Apr 11, 2025 | 85.50 | 86.10 | 84.20 | 85.00 | 85.00 | 30,654 |
| Apr 10, 2025 | 84.00 | 87.00 | 84.00 | 84.70 | 84.70 | 15,830 |
| Apr 9, 2025 | 84.10 | 84.60 | 83.00 | 84.20 | 84.20 | 27,744 |
| Apr 8, 2025 | 83.00 | 85.50 | 83.00 | 85.20 | 85.20 | 26,965 |
| Apr 7, 2025 | 81.90 | 87.20 | 80.40 | 83.80 | 83.80 | 38,063 |
| Apr 4, 2025 | 85.50 | 87.20 | 85.40 | 86.00 | 86.00 | 56,472 |
| Apr 3, 2025 | 84.80 | 87.30 | 84.80 | 85.70 | 85.70 | 39,507 |
| Apr 2, 2025 | 87.40 | 87.40 | 86.00 | 87.00 | 87.00 | 14,903 |
| Apr 1, 2025 | 87.50 | 87.90 | 86.70 | 87.70 | 87.70 | 11,446 |
| Mar 31, 2025 | 85.40 | 87.60 | 85.40 | 87.10 | 87.10 | 47,379 |
| Mar 28, 2025 | 87.00 | 87.00 | 85.10 | 86.30 | 86.30 | 44,882 |
| Mar 27, 2025 | 87.50 | 87.70 | 86.60 | 87.20 | 87.20 | 16,402 |
| Mar 26, 2025 | 87.40 | 89.10 | 87.00 | 88.10 | 88.10 | 18,504 |
| Mar 25, 2025 | 87.00 | 88.50 | 86.60 | 88.10 | 88.10 | 21,981 |
| Mar 24, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Mar 21, 2025 | 86.30 | 87.90 | 84.80 | 87.40 | 87.40 | 74,016 |
| Mar 20, 2025 | 89.00 | 89.00 | 86.20 | 87.20 | 87.20 | 15,861 |
| Mar 19, 2025 | 89.90 | 90.60 | 86.90 | 88.50 | 88.50 | 30,383 |
| Mar 18, 2025 | 90.70 | 94.40 | 89.20 | 90.90 | 90.90 | 68,426 |
| Mar 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Mar 14, 2025 | 88.20 | 92.00 | 87.70 | 91.50 | 91.50 | 41,535 |
| Mar 13, 2025 | 89.10 | 90.00 | 87.70 | 89.00 | 89.00 | 29,841 |
| Mar 12, 2025 | 88.90 | 89.70 | 88.80 | 89.10 | 89.10 | 25,894 |
| Mar 11, 2025 | 92.90 | 92.90 | 89.00 | 89.00 | 89.00 | 37,178 |
| Mar 10, 2025 | 92.30 | 92.40 | 90.20 | 92.20 | 92.20 | 16,826 |
| Mar 7, 2025 | 92.70 | 92.70 | 90.80 | 91.60 | 91.60 | 20,831 |
| Mar 6, 2025 | 92.70 | 92.70 | 91.60 | 92.00 | 92.00 | 73,215 |
| Mar 5, 2025 | 90.40 | 92.80 | 90.40 | 92.00 | 92.00 | 113,549 |
| Mar 4, 2025 | 90.90 | 90.90 | 88.30 | 88.90 | 88.90 | 14,895 |
| Mar 3, 2025 | 89.30 | 92.90 | 89.00 | 91.60 | 91.60 | 55,282 |
| Feb 28, 2025 | 90.20 | 90.20 | 88.60 | 89.00 | 89.00 | 14,368 |
| Feb 27, 2025 | 90.80 | 92.80 | 90.10 | 90.80 | 90.80 | 38,317 |
| Feb 26, 2025 | 90.20 | 91.50 | 90.20 | 91.50 | 91.50 | 29,850 |
| Feb 25, 2025 | 91.50 | 91.50 | 89.80 | 90.00 | 90.00 | 24,550 |
| Feb 24, 2025 | 89.20 | 92.60 | 89.20 | 90.80 | 90.80 | 22,356 |
| Feb 21, 2025 | 86.50 | 89.90 | 86.10 | 89.90 | 89.90 | 16,143 |
| Feb 20, 2025 | 89.50 | 89.50 | 86.90 | 87.10 | 87.10 | 14,775 |
| Feb 19, 2025 | 91.10 | 91.30 | 86.70 | 88.80 | 88.80 | 17,839 |
| Feb 18, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| Feb 17, 2025 | 91.40 | 92.20 | 90.30 | 91.80 | 91.80 | 24,637 |
| Feb 14, 2025 | 91.80 | 91.80 | 90.20 | 90.70 | 90.70 | 22,736 |
| Feb 13, 2025 | 90.90 | 92.60 | 90.10 | 92.60 | 92.60 | 19,340 |
| Feb 12, 2025 | 90.70 | 92.00 | 89.90 | 90.20 | 90.20 | 15,444 |
| Feb 11, 2025 | 90.40 | 91.10 | 88.70 | 91.10 | 91.10 | 5,102 |
| Feb 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Feb 7, 2025 | 90.00 | 92.50 | 89.60 | 92.50 | 92.50 | 11,127 |
| Feb 6, 2025 | 88.10 | 90.00 | 88.00 | 90.00 | 90.00 | 8,806 |
| Feb 5, 2025 | 87.80 | 87.80 | 86.90 | 87.30 | 87.30 | 1,886 |
| Feb 4, 2025 | 88.50 | 88.50 | 86.90 | 88.50 | 88.50 | 2,537 |
| Feb 3, 2025 | 88.40 | 89.40 | 87.20 | 87.80 | 87.80 | 7,013 |
| Jan 31, 2025 | 90.50 | 90.90 | 90.10 | 90.10 | 90.10 | 4,662 |
| Jan 30, 2025 | 90.20 | 91.20 | 89.70 | 91.20 | 91.20 | 6,454 |
| Jan 29, 2025 | 89.40 | 90.20 | 89.00 | 90.20 | 90.20 | 2,445 |
| Jan 28, 2025 | 89.50 | 89.50 | 89.10 | 89.20 | 89.20 | 926 |
| Jan 27, 2025 | 88.00 | 89.20 | 88.00 | 89.20 | 89.20 | 2,218 |
| Jan 24, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| Jan 23, 2025 | 86.80 | 88.10 | 86.80 | 87.80 | 87.80 | 3,473 |
| Jan 22, 2025 | 87.00 | 87.80 | 86.80 | 87.40 | 87.40 | 3,312 |
| Jan 21, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Jan 20, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Jan 17, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Jan 16, 2025 | 85.80 | 86.20 | 85.70 | 85.80 | 85.80 | 3,005 |
| Jan 15, 2025 | 86.30 | 86.80 | 85.80 | 86.00 | 86.00 | 3,649 |
| Jan 14, 2025 | 85.70 | 87.50 | 85.70 | 86.30 | 86.30 | 8,009 |
| Jan 13, 2025 | 85.30 | 86.20 | 85.30 | 85.70 | 85.70 | 4,542 |
| Jan 10, 2025 | 85.70 | 86.40 | 85.70 | 85.90 | 85.90 | 2,225 |
| Jan 9, 2025 | 86.10 | 86.30 | 85.80 | 85.80 | 85.80 | 2,082 |
| Jan 8, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Jan 7, 2025 | 88.60 | 88.60 | 85.90 | 86.20 | 86.20 | 5,914 |
| Jan 6, 2025 | 88.60 | 89.60 | 88.60 | 89.10 | 89.10 | 2,938 |
| Jan 3, 2025 | 89.40 | 90.80 | 88.80 | 89.10 | 89.10 | 6,407 |
| Jan 2, 2025 | 88.00 | 88.50 | 87.70 | 88.50 | 88.50 | 2,766 |
| Dec 30, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Dec 27, 2024 | 90.10 | 90.10 | 89.30 | 89.80 | 89.80 | 5,211 |
| Dec 23, 2024 | 85.70 | 90.20 | 85.70 | 90.20 | 90.20 | 15,810 |
| Dec 20, 2024 | 85.20 | 86.40 | 85.20 | 85.80 | 85.80 | 15,598 |
| Dec 19, 2024 | 86.70 | 86.70 | 85.70 | 85.80 | 85.80 | 15,626 |
| Dec 18, 2024 | 86.00 | 86.70 | 85.20 | 86.10 | 86.10 | 23,087 |
| Dec 17, 2024 | 87.80 | 87.80 | 86.10 | 86.10 | 86.10 | 2,318 |
| Dec 16, 2024 | 90.10 | 90.10 | 88.00 | 88.00 | 88.00 | 5,183 |
| Dec 13, 2024 | 89.80 | 89.90 | 89.20 | 89.30 | 89.30 | 2,474 |
| Dec 12, 2024 | 89.10 | 90.20 | 89.10 | 90.20 | 90.20 | 4,393 |
| Dec 11, 2024 | 89.50 | 90.30 | 89.50 | 89.90 | 89.90 | 3,343 |
| Dec 10, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Dec 9, 2024 | 90.20 | 90.50 | 89.90 | 90.50 | 90.50 | 3,322 |
| Dec 6, 2024 | 89.80 | 90.70 | 89.60 | 90.40 | 90.40 | 5,372 |
| Dec 5, 2024 | 88.10 | 90.40 | 87.80 | 90.40 | 90.40 | 7,981 |
| Dec 4, 2024 | 86.40 | 88.70 | 86.30 | 88.00 | 88.00 | 3,746 |
| Dec 3, 2024 | 86.30 | 87.20 | 85.80 | 87.00 | 87.00 | 3,041 |
| Dec 2, 2024 | 86.20 | 86.90 | 86.00 | 86.30 | 86.30 | 3,385 |
| Nov 29, 2024 | 85.80 | 86.80 | 85.70 | 86.30 | 86.30 | 2,337 |
| Nov 28, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Nov 27, 2024 | 86.10 | 86.40 | 85.60 | 86.20 | 86.20 | 3,984 |
| Nov 26, 2024 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 7,335 |
| Nov 25, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Nov 22, 2024 | 87.10 | 87.10 | 85.80 | 85.80 | 85.80 | 6,486 |
| Nov 21, 2024 | 86.00 | 86.90 | 86.00 | 86.20 | 86.20 | 2,204 |
| Nov 20, 2024 | 87.00 | 87.00 | 85.80 | 86.10 | 86.10 | 4,615 |
| Nov 19, 2024 | 88.10 | 88.10 | 86.00 | 86.10 | 86.10 | 3,738 |
| Nov 18, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Nov 15, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Nov 14, 2024 | 87.90 | 88.10 | 86.70 | 87.00 | 87.00 | 4,115 |
| Nov 13, 2024 | 89.50 | 89.90 | 88.20 | 88.20 | 88.20 | 4,513 |
| Nov 12, 2024 | 90.20 | 91.20 | 89.30 | 89.70 | 89.70 | 4,648 |
| Nov 11, 2024 | 87.80 | 90.60 | 87.80 | 90.60 | 90.60 | 5,133 |
| Nov 8, 2024 | 88.90 | 89.00 | 88.30 | 88.60 | 88.60 | 2,521 |
| Nov 7, 2024 | 86.40 | 88.60 | 86.20 | 88.60 | 88.60 | 4,715 |
| Nov 6, 2024 | 86.50 | 86.60 | 86.00 | 86.00 | 86.00 | 1,909 |
| Nov 5, 2024 | 86.30 | 87.00 | 86.20 | 86.70 | 86.70 | 3,178 |
| Nov 4, 2024 | 86.60 | 87.00 | 85.90 | 87.00 | 87.00 | 7,042 |
| Nov 1, 2024 | 87.50 | 87.50 | 86.60 | 87.10 | 87.10 | 1,548 |
| Oct 31, 2024 | 86.30 | 87.00 | 85.90 | 86.80 | 86.80 | 4,017 |
| Oct 30, 2024 | 86.10 | 87.00 | 85.90 | 85.90 | 85.90 | 5,523 |
| Oct 29, 2024 | 89.00 | 89.00 | 86.70 | 86.70 | 86.70 | 4,541 |
| Oct 28, 2024 | 87.00 | 88.40 | 87.00 | 88.40 | 88.40 | 2,220 |
| Oct 25, 2024 | 88.40 | 88.40 | 86.60 | 87.70 | 87.70 | 3,185 |
| Oct 24, 2024 | 88.40 | 88.40 | 87.60 | 87.60 | 87.60 | 949 |
| Oct 23, 2024 | 87.90 | 87.90 | 87.20 | 87.70 | 87.70 | 2,141 |
| Oct 22, 2024 | 87.00 | 88.10 | 86.40 | 88.10 | 88.10 | 1,979 |
| Oct 21, 2024 | 87.90 | 87.90 | 86.50 | 87.00 | 87.00 | 1,745 |
| Oct 18, 2024 | 87.00 | 88.20 | 86.60 | 87.90 | 87.90 | 4,455 |
| Oct 17, 2024 | 87.50 | 87.50 | 86.50 | 87.10 | 87.10 | 592 |
| Oct 16, 2024 | 87.20 | 87.30 | 86.10 | 87.30 | 87.30 | 2,073 |
| Oct 15, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 2,760 |
| Oct 14, 2024 | 87.90 | 87.90 | 87.60 | 87.80 | 87.80 | 2,279 |
| Oct 11, 2024 | 86.60 | 87.00 | 86.60 | 87.00 | 87.00 | 3,705 |
| Oct 10, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Oct 9, 2024 | 85.90 | 86.90 | 85.90 | 86.90 | 86.90 | 2,719 |
| Oct 8, 2024 | 86.50 | 87.00 | 86.30 | 86.30 | 86.30 | 3,775 |
| Oct 7, 2024 | 86.90 | 86.90 | 86.30 | 86.50 | 86.50 | 2,828 |
| Oct 4, 2024 | 85.60 | 87.00 | 85.60 | 86.70 | 86.70 | 5,806 |
| Oct 3, 2024 | 85.90 | 86.40 | 85.70 | 85.70 | 85.70 | 4,825 |
| Oct 2, 2024 | 85.50 | 86.90 | 85.20 | 86.20 | 86.20 | 10,625 |
| Oct 1, 2024 | 85.90 | 86.20 | 85.70 | 85.70 | 85.70 | 12,015 |
| Sep 30, 2024 | 86.80 | 86.80 | 85.60 | 85.80 | 85.80 | 12,267 |
| Sep 27, 2024 | 82.80 | 90.00 | 81.70 | 89.00 | 89.00 | 17,412 |
| Sep 26, 2024 | 88.00 | 89.30 | 87.80 | 89.00 | 89.00 | 6,172 |
| Sep 25, 2024 | 87.50 | 87.50 | 86.50 | 87.40 | 87.40 | 6,152 |
| Sep 24, 2024 | 89.90 | 90.20 | 87.60 | 87.60 | 87.60 | 11,644 |
| Sep 23, 2024 | 87.50 | 90.10 | 87.10 | 90.10 | 90.10 | 3,151 |
| Sep 20, 2024 | 90.30 | 90.30 | 87.10 | 87.50 | 87.50 | 16,423 |
| Sep 19, 2024 | 89.50 | 90.00 | 88.90 | 89.40 | 89.40 | 3,975 |
| Sep 18, 2024 | 88.00 | 90.20 | 87.80 | 89.40 | 89.40 | 5,644 |
| Sep 17, 2024 | 87.40 | 88.30 | 87.40 | 88.20 | 88.20 | 1,645 |
| Sep 16, 2024 | 89.00 | 89.00 | 87.10 | 87.20 | 87.20 | 1,896 |
| Sep 13, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| Sep 12, 2024 | 89.70 | 89.90 | 87.90 | 87.90 | 87.90 | 4,151 |
| Sep 11, 2024 | 86.30 | 88.20 | 86.30 | 87.30 | 87.30 | 7,789 |
| Sep 10, 2024 | 87.50 | 88.30 | 87.20 | 87.40 | 87.40 | 7,777 |
| Sep 9, 2024 | 87.20 | 88.00 | 87.20 | 88.00 | 88.00 | 2,380 |
| Sep 6, 2024 | 89.70 | 89.70 | 87.60 | 88.10 | 88.10 | 3,650 |
| Sep 5, 2024 | 90.40 | 90.40 | 89.40 | 89.80 | 89.80 | 8,608 |
| Sep 4, 2024 | 89.90 | 91.10 | 89.60 | 90.10 | 90.10 | 7,181 |
| Sep 3, 2024 | 91.40 | 92.70 | 91.00 | 91.00 | 91.00 | 3,128 |
| Sep 2, 2024 | 90.00 | 91.60 | 89.70 | 91.30 | 91.30 | 6,072 |
| Aug 30, 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 7,232 |
| Aug 29, 2024 | 88.90 | 88.90 | 88.00 | 88.10 | 88.10 | 2,035 |
| Aug 28, 2024 | 88.90 | 88.90 | 88.10 | 88.10 | 88.10 | 1,991 |
| Aug 27, 2024 | 88.80 | 88.90 | 88.50 | 88.60 | 88.60 | 2,883 |
| Aug 26, 2024 | 88.50 | 88.80 | 88.10 | 88.50 | 88.50 | 1,885 |
| Aug 23, 2024 | 88.20 | 88.80 | 87.50 | 88.80 | 88.80 | 4,425 |
| Aug 22, 2024 | 86.70 | 88.20 | 86.70 | 87.50 | 87.50 | 1,700 |
| Aug 21, 2024 | 87.10 | 87.60 | 86.70 | 87.60 | 87.60 | 4,708 |
| Aug 20, 2024 | 87.80 | 88.20 | 87.10 | 87.40 | 87.40 | 3,459 |
| Aug 19, 2024 | 87.40 | 87.70 | 87.00 | 87.70 | 87.70 | 4,186 |
| Aug 16, 2024 | 86.20 | 87.40 | 86.20 | 87.40 | 87.40 | 3,366 |
| Aug 15, 2024 | 87.50 | 87.50 | 86.30 | 87.10 | 87.10 | 2,314 |
| Aug 14, 2024 | 86.10 | 87.00 | 86.00 | 86.80 | 86.80 | 4,233 |
| Aug 13, 2024 | 85.90 | 86.50 | 85.90 | 86.10 | 86.10 | 2,332 |
| Aug 12, 2024 | 87.10 | 87.10 | 85.40 | 86.30 | 86.30 | 5,812 |
| Aug 9, 2024 | 86.50 | 86.90 | 86.10 | 86.10 | 86.10 | 3,239 |
| Aug 8, 2024 | 85.80 | 87.10 | 85.40 | 86.00 | 86.00 | 14,293 |
| Aug 7, 2024 | 86.40 | 87.20 | 86.00 | 86.00 | 86.00 | 13,323 |
| Aug 6, 2024 | 87.40 | 87.40 | 86.00 | 86.00 | 86.00 | 3,750 |
| Aug 5, 2024 | 83.70 | 87.50 | 82.70 | 87.00 | 87.00 | 20,905 |
| Aug 2, 2024 | 85.60 | 87.00 | 85.60 | 86.40 | 86.40 | 6,688 |
| Aug 1, 2024 | 87.00 | 87.30 | 86.50 | 86.50 | 86.50 | 4,521 |
| Jul 31, 2024 | 86.30 | 87.40 | 86.30 | 87.40 | 87.40 | 9,331 |
| Jul 30, 2024 | 85.00 | 86.90 | 85.00 | 86.60 | 86.60 | 4,640 |
| Jul 29, 2024 | 86.30 | 86.50 | 85.90 | 85.90 | 85.90 | 3,177 |
| Jul 26, 2024 | 86.20 | 86.50 | 86.00 | 86.10 | 86.10 | 2,456 |
| Jul 25, 2024 | 85.50 | 86.20 | 85.50 | 86.20 | 86.20 | 5,497 |
| Jul 24, 2024 | 85.30 | 86.40 | 85.30 | 86.00 | 86.00 | 4,456 |
| Jul 23, 2024 | 85.80 | 86.50 | 85.30 | 85.60 | 85.60 | 9,373 |
| Jul 22, 2024 | 86.30 | 86.30 | 85.30 | 85.50 | 85.50 | 5,407 |
| Jul 19, 2024 | 85.50 | 86.10 | 85.30 | 86.00 | 86.00 | 16,240 |
| Jul 18, 2024 | 85.70 | 86.00 | 85.50 | 86.00 | 86.00 | 3,763 |
| Jul 17, 2024 | 85.60 | 86.00 | 85.40 | 85.40 | 85.40 | 4,796 |
| Jul 16, 2024 | 85.60 | 86.30 | 85.50 | 86.00 | 86.00 | 9,109 |
| Jul 15, 2024 | 87.10 | 87.10 | 85.50 | 85.70 | 85.70 | 4,645 |
| Jul 12, 2024 | 86.70 | 87.00 | 85.70 | 86.30 | 86.30 | 6,482 |
| Jul 11, 2024 | 86.50 | 86.50 | 86.00 | 86.50 | 86.50 | 1,679 |
| Jul 10, 2024 | 85.70 | 86.30 | 85.60 | 86.20 | 86.20 | 3,852 |
| Jul 9, 2024 | 86.70 | 86.90 | 85.70 | 85.70 | 85.70 | 3,413 |
| Jul 8, 2024 | 86.90 | 86.90 | 85.90 | 86.30 | 86.30 | 8,327 |
| Jul 5, 2024 | 86.30 | 86.60 | 85.80 | 86.20 | 86.20 | 2,567 |
| Jul 4, 2024 | 86.00 | 86.10 | 85.60 | 86.10 | 86.10 | 3,319 |
| Jul 3, 2024 | 85.30 | 85.90 | 84.90 | 85.70 | 85.70 | 4,358 |
| Jul 2, 2024 | 86.00 | 86.00 | 85.00 | 85.20 | 85.20 | 8,634 |
| Jul 1, 2024 | 85.70 | 86.00 | 85.20 | 85.90 | 85.90 | 7,015 |
| Jun 28, 2024 | 85.40 | 85.50 | 84.50 | 85.50 | 85.50 | 8,949 |
| Jun 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jun 26, 2024 | 85.80 | 85.80 | 85.00 | 85.00 | 85.00 | 9,128 |
| Jun 25, 2024 | 85.00 | 85.90 | 85.00 | 85.70 | 85.70 | 5,948 |
| Jun 24, 2024 | 85.20 | 85.60 | 84.60 | 85.60 | 85.60 | 5,549 |
| Jun 21, 2024 | 84.20 | 85.00 | 84.00 | 84.80 | 84.80 | 33,943 |
| Jun 20, 2024 | 84.70 | 85.20 | 84.00 | 85.00 | 85.00 | 3,793 |
| Jun 19, 2024 | 84.30 | 84.70 | 84.00 | 84.60 | 84.60 | - |
| Jun 18, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Jun 17, 2024 | 84.10 | 84.80 | 84.00 | 84.50 | 84.50 | 8,205 |
| Jun 14, 2024 | 84.20 | 84.40 | 84.00 | 84.00 | 84.00 | 12,428 |
| Jun 13, 2024 | 84.60 | 84.60 | 83.60 | 83.80 | 83.80 | 8,395 |
| Jun 12, 2024 | 84.20 | 85.20 | 84.00 | 85.10 | 85.10 | 8,644 |
| Jun 11, 2024 | 84.00 | 84.70 | 83.70 | 84.00 | 84.00 | 9,356 |
| Jun 10, 2024 | 84.80 | 84.90 | 84.00 | 84.80 | 84.80 | 14,298 |
| Jun 7, 2024 | 85.30 | 85.30 | 84.10 | 84.30 | 84.30 | 9,776 |
| Jun 6, 2024 | 84.00 | 84.50 | 83.80 | 84.50 | 84.50 | 6,933 |
| Jun 5, 2024 | 84.30 | 84.70 | 83.80 | 83.80 | 83.80 | 4,900 |
| Jun 4, 2024 | 83.20 | 84.40 | 83.20 | 84.00 | 84.00 | 11,451 |
| Jun 3, 2024 | 85.40 | 85.40 | 84.50 | 84.90 | 84.90 | 3,476 |
| May 31, 2024 | 84.40 | 85.00 | 84.10 | 85.00 | 85.00 | 10,824 |
| May 30, 2024 | 83.70 | 84.40 | 83.00 | 84.40 | 84.40 | 8,256 |
| May 29, 2024 | 84.40 | 84.40 | 82.90 | 82.90 | 82.90 | 4,579 |
| May 28, 2024 | 83.00 | 83.60 | 82.80 | 83.60 | 83.60 | 7,137 |
| May 27, 2024 | 84.00 | 84.00 | 82.60 | 83.30 | 83.30 | 3,998 |
| May 24, 2024 | 83.50 | 83.50 | 82.70 | 83.10 | 83.10 | 2,834 |
| May 23, 2024 | 84.30 | 84.30 | 82.70 | 83.50 | 83.50 | 10,613 |
| May 22, 2024 | 83.00 | 83.70 | 82.90 | 83.50 | 83.50 | 6,533 |
| May 21, 2024 | 85.40 | 85.40 | 83.50 | 83.50 | 83.50 | 4,575 |
| May 20, 2024 | 84.50 | 85.20 | 84.10 | 85.20 | 85.20 | 7,813 |
| May 17, 2024 | 84.40 | 86.50 | 84.40 | 85.20 | 85.20 | 7,934 |
| May 16, 2024 | 83.30 | 84.70 | 83.30 | 84.70 | 84.70 | 9,215 |
| May 15, 2024 | 84.00 | 84.00 | 83.40 | 83.50 | 83.50 | 6,952 |
| May 14, 2024 | 83.50 | 83.70 | 83.30 | 83.50 | 83.50 | 5,636 |
| May 13, 2024 | 83.20 | 84.00 | 83.10 | 83.90 | 83.90 | 5,196 |
| May 10, 2024 | 83.40 | 83.70 | 82.50 | 82.90 | 82.90 | 10,444 |
| May 9, 2024 | 82.70 | 83.60 | 82.60 | 83.50 | 83.50 | 7,326 |
| May 8, 2024 | 84.10 | 84.20 | 82.50 | 82.50 | 82.50 | 9,899 |
| May 7, 2024 | 83.90 | 84.20 | 83.10 | 84.20 | 84.20 | 7,790 |
| May 6, 2024 | 83.40 | 83.90 | 82.70 | 83.50 | 83.50 | 5,801 |
| May 3, 2024 | 83.10 | 83.50 | 83.00 | 83.40 | 83.40 | 10,100 |
| May 2, 2024 | 81.80 | 83.50 | 81.80 | 82.80 | 82.80 | 14,574 |
| Apr 30, 2024 | 82.30 | 82.90 | 82.20 | 82.20 | 82.20 | 7,305 |
| Apr 29, 2024 | 0.71 Dividend | |||||
| Apr 29, 2024 | 82.20 | 83.20 | 82.10 | 83.00 | 83.00 | 34,575 |
Related Tickers
BDT.DE Bertrandt Aktiengesellschaft
23.70
-2.67%
H9W.DE HWA AG
3.0300
-1.30%
IS7.DE InTiCa Systems SE
2.0400
-0.97%
SF3.DE STS Group AG
2.9200
-1.35%
DEX.DE Delticom AG
2.2500
-0.88%
MSAG.DE MS Industrie AG
1.6500
0.00%
NVM.DE Novem Group S.A.
4.1000
0.00%
P4N.DE Polytec Holding AG
2.9000
+7.41%
FAU.DE Forvia SE
6.86
-2.28%
HGEA.DE hGears AG
1.8400
-3.16%