HelloFresh SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	14.670	14.755	14.275	14.455	14.455	815,537
2023-12-19	14.220	14.670	14.215	14.630	14.630	1,074,362
2023-12-18	14.640	14.655	14.135	14.200	14.200	1,246,577
2023-12-15	15.250	15.415	14.850	14.850	14.850	1,936,309
2023-12-14	15.170	15.460	14.875	15.085	15.085	1,518,738
2023-12-13	14.560	14.695	14.145	14.385	14.385	1,076,891
2023-12-12	15.570	15.670	14.670	14.670	14.670	992,317
2023-12-11	15.875	16.330	15.525	15.525	15.525	894,601
2023-12-08	15.880	16.250	15.860	16.015	16.015	1,063,624
2023-12-07	15.405	15.870	15.210	15.870	15.870	946,620
2023-12-06	15.200	15.785	15.185	15.505	15.505	1,269,847
2023-12-05	14.455	15.155	14.275	15.155	15.155	1,396,694
2023-12-04	14.220	14.930	14.215	14.535	14.535	1,442,314
2023-12-01	13.985	14.300	13.830	14.245	14.245	734,361
2023-11-30	14.430	14.445	13.915	14.020	14.020	1,916,432
2023-11-29	14.185	14.550	14.185	14.420	14.420	735,473
2023-11-28	14.650	14.665	14.060	14.140	14.140	1,140,942
2023-11-27	14.710	15.030	14.665	14.730	14.730	1,041,964
2023-11-24	14.695	14.855	14.560	14.855	14.855	855,631
2023-11-23	14.395	14.790	14.090	14.750	14.750	1,332,768
2023-11-22	14.950	15.085	14.470	14.610	14.610	1,736,539
2023-11-21	16.115	16.180	14.825	14.890	14.890	2,278,117
2023-11-20	15.965	16.430	15.635	16.205	16.205	2,165,463
2023-11-17	15.795	16.425	15.660	16.030	16.030	3,229,177
2023-11-16	16.410	16.920	15.320	15.915	15.915	8,028,027
2023-11-15	20.420	21.000	20.240	20.510	20.510	997,860
2023-11-14	19.400	20.510	19.230	20.240	20.240	1,129,253
2023-11-13	19.955	20.040	19.345	19.550	19.550	619,603
2023-11-10	20.210	20.220	19.580	19.845	19.845	785,448
2023-11-09	20.500	20.680	19.870	20.410	20.410	758,594
2023-11-08	20.980	21.230	20.510	20.510	20.510	515,618
2023-11-07	20.860	21.350	20.610	21.180	21.180	411,403
2023-11-06	21.800	21.940	21.110	21.110	21.110	478,364
2023-11-03	21.300	22.060	21.200	21.680	21.680	505,678
2023-11-02	21.140	21.970	21.090	21.170	21.170	867,350
2023-11-01	20.470	21.070	20.230	20.930	20.930	889,998
2023-10-31	21.000	21.410	20.290	20.560	20.560	1,046,318
2023-10-30	21.990	22.180	20.720	21.150	21.150	585,064
2023-10-27	21.640	22.170	21.380	21.840	21.840	538,696
2023-10-26	23.070	23.070	20.850	21.840	21.840	1,961,297
2023-10-25	25.800	25.890	23.790	24.340	24.340	1,059,464
2023-10-24	24.880	25.840	24.710	25.740	25.740	556,647
2023-10-23	25.060	25.060	23.620	24.650	24.650	504,288
2023-10-20	24.520	25.220	24.520	25.060	25.060	582,449
2023-10-19	24.650	25.290	24.410	24.410	24.410	472,689
2023-10-18	25.030	25.440	24.420	24.870	24.870	709,141
2023-10-17	25.000	25.530	24.940	25.200	25.200	333,626
2023-10-16	25.000	25.410	24.760	25.040	25.040	480,285
2023-10-13	25.540	26.050	25.130	25.130	25.130	559,398
2023-10-12	26.750	27.330	25.680	25.700	25.700	577,600
2023-10-11	25.860	27.150	25.830	26.420	26.420	745,422
2023-10-10	26.520	27.050	26.180	27.010	27.010	539,876
2023-10-09	25.920	26.470	25.300	26.320	26.320	628,470
2023-10-06	27.080	27.170	25.770	26.080	26.080	695,498
2023-10-05	27.010	27.440	26.630	27.210	27.210	648,788
2023-10-04	27.200	27.890	26.930	27.590	27.590	460,519
2023-10-03	27.800	27.880	27.270	27.400	27.400	427,772
2023-10-02	28.460	28.840	27.850	27.930	27.930	609,629
2023-09-29	28.210	28.830	28.160	28.280	28.280	804,533
2023-09-28	27.950	28.130	27.540	27.800	27.800	533,831

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.