HelloFresh SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.552 | 5.620 | 5.376 | 5.376 | 5.376 | 1,987,039 |
| 2024-06-12 | 5.656 | 5.702 | 5.402 | 5.600 | 5.600 | 2,664,574 |
| 2024-06-11 | 5.710 | 5.774 | 5.600 | 5.688 | 5.688 | 1,652,655 |
| 2024-06-10 | 5.766 | 5.828 | 5.664 | 5.702 | 5.702 | 1,847,458 |
| 2024-06-07 | 5.714 | 5.940 | 5.592 | 5.850 | 5.850 | 2,716,570 |
| 2024-06-06 | 5.690 | 5.920 | 5.650 | 5.700 | 5.700 | 1,560,858 |
| 2024-06-05 | 5.700 | 5.738 | 5.586 | 5.670 | 5.670 | 1,433,854 |
| 2024-06-04 | 5.650 | 5.766 | 5.506 | 5.662 | 5.662 | 2,376,317 |
| 2024-06-03 | 5.550 | 5.770 | 5.480 | 5.650 | 5.650 | 2,004,432 |
| 2024-05-31 | 5.574 | 5.578 | 5.322 | 5.498 | 5.498 | 2,710,828 |
| 2024-05-30 | 5.306 | 5.634 | 5.304 | 5.574 | 5.574 | 1,789,282 |
| 2024-05-29 | 5.550 | 5.580 | 5.360 | 5.364 | 5.364 | 2,276,041 |
| 2024-05-28 | 5.796 | 5.854 | 5.554 | 5.554 | 5.554 | 2,061,501 |
| 2024-05-27 | 5.802 | 5.980 | 5.738 | 5.790 | 5.790 | 1,014,986 |
| 2024-05-24 | 5.878 | 5.960 | 5.762 | 5.872 | 5.872 | 1,183,282 |
| 2024-05-23 | 5.880 | 6.080 | 5.814 | 5.880 | 5.880 | 1,766,548 |
| 2024-05-22 | 5.606 | 5.980 | 5.606 | 5.938 | 5.938 | 2,131,626 |
| 2024-05-21 | 5.608 | 5.656 | 5.510 | 5.644 | 5.644 | 1,376,532 |
| 2024-05-20 | 5.650 | 5.714 | 5.614 | 5.682 | 5.682 | 999,849 |
| 2024-05-17 | 5.700 | 5.718 | 5.596 | 5.666 | 5.666 | 1,469,212 |
| 2024-05-16 | 5.720 | 5.882 | 5.674 | 5.710 | 5.710 | 3,131,934 |
| 2024-05-15 | 5.680 | 5.748 | 5.450 | 5.618 | 5.618 | 5,736,598 |
| 2024-05-14 | 5.728 | 6.086 | 5.674 | 5.886 | 5.886 | 4,550,004 |
| 2024-05-13 | 5.746 | 5.814 | 5.540 | 5.614 | 5.614 | 2,681,150 |
| 2024-05-10 | 5.900 | 5.966 | 5.694 | 5.710 | 5.710 | 2,257,606 |
| 2024-05-09 | 6.026 | 6.026 | 5.848 | 5.848 | 5.848 | 2,260,262 |
| 2024-05-08 | 6.056 | 6.184 | 5.976 | 5.994 | 5.994 | 2,182,351 |
| 2024-05-07 | 6.194 | 6.270 | 6.044 | 6.044 | 6.044 | 1,977,198 |
| 2024-05-06 | 6.100 | 6.260 | 6.100 | 6.160 | 6.160 | 968,169 |
| 2024-05-03 | 6.256 | 6.360 | 6.110 | 6.114 | 6.114 | 1,761,895 |
| 2024-05-02 | 6.404 | 6.572 | 6.134 | 6.176 | 6.176 | 2,245,131 |
| 2024-04-30 | 6.700 | 6.758 | 6.336 | 6.336 | 6.336 | 1,903,333 |
| 2024-04-29 | 6.824 | 6.880 | 6.494 | 6.654 | 6.654 | 1,653,932 |
| 2024-04-26 | 7.090 | 7.404 | 6.680 | 6.744 | 6.744 | 3,835,620 |
| 2024-04-25 | 6.800 | 7.148 | 6.410 | 6.998 | 6.998 | 3,243,361 |
| 2024-04-24 | 6.880 | 7.000 | 6.646 | 6.748 | 6.748 | 2,156,306 |
| 2024-04-23 | 6.980 | 7.160 | 6.844 | 6.858 | 6.858 | 2,565,156 |
| 2024-04-22 | 6.900 | 7.080 | 6.844 | 6.900 | 6.900 | 1,997,327 |
| 2024-04-19 | 6.624 | 6.832 | 6.482 | 6.832 | 6.832 | 2,681,690 |
| 2024-04-18 | 6.152 | 6.686 | 6.152 | 6.686 | 6.686 | 2,834,461 |
| 2024-04-17 | 6.150 | 6.260 | 6.060 | 6.180 | 6.180 | 1,810,059 |
| 2024-04-16 | 6.364 | 6.412 | 6.244 | 6.254 | 6.254 | 1,479,260 |
| 2024-04-15 | 6.530 | 6.550 | 6.216 | 6.444 | 6.444 | 2,967,487 |
| 2024-04-12 | 6.534 | 6.938 | 6.534 | 6.574 | 6.574 | 3,331,809 |
| 2024-04-11 | 6.630 | 6.796 | 6.436 | 6.452 | 6.452 | 2,412,005 |
| 2024-04-10 | 6.580 | 6.740 | 6.490 | 6.614 | 6.614 | 3,008,639 |
| 2024-04-09 | 6.420 | 6.754 | 6.264 | 6.600 | 6.600 | 3,345,864 |
| 2024-04-08 | 6.170 | 6.394 | 6.118 | 6.378 | 6.378 | 2,359,177 |
| 2024-04-05 | 6.416 | 6.440 | 6.178 | 6.178 | 6.178 | 2,609,436 |
| 2024-04-04 | 6.438 | 6.740 | 6.332 | 6.524 | 6.524 | 2,114,765 |
| 2024-04-03 | 6.326 | 6.526 | 6.200 | 6.448 | 6.448 | 3,062,234 |
| 2024-04-02 | 6.632 | 6.686 | 6.350 | 6.404 | 6.404 | 2,612,878 |
| 2024-03-28 | 6.626 | 6.676 | 6.456 | 6.592 | 6.592 | 2,613,631 |
| 2024-03-27 | 6.616 | 6.678 | 6.560 | 6.630 | 6.630 | 2,582,724 |
| 2024-03-26 | 6.608 | 6.772 | 6.570 | 6.668 | 6.668 | 2,343,170 |
| 2024-03-25 | 6.616 | 6.742 | 6.510 | 6.632 | 6.632 | 2,092,762 |
| 2024-03-22 | 6.708 | 6.776 | 6.610 | 6.610 | 6.610 | 2,579,087 |
| 2024-03-21 | 6.926 | 7.110 | 6.772 | 6.820 | 6.820 | 2,176,893 |
| 2024-03-20 | 6.624 | 6.978 | 6.594 | 6.844 | 6.844 | 2,710,648 |
| 2024-03-19 | 6.720 | 6.814 | 6.520 | 6.710 | 6.710 | 3,605,112 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.