HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	28.550	28.570	27.930	27.980	27.980	541,939
2023-09-26	29.370	29.380	28.510	28.630	28.630	737,718
2023-09-25	30.440	30.680	29.440	29.660	29.660	615,180
2023-09-22	30.760	31.070	30.440	30.650	30.650	328,886
2023-09-21	31.950	31.990	30.180	30.720	30.720	715,451
2023-09-20	33.360	33.650	32.160	32.240	32.240	656,618
2023-09-19	32.470	33.240	32.390	33.040	33.040	502,825
2023-09-18	33.400	33.950	32.160	32.540	32.540	597,600
2023-09-15	34.050	34.360	33.110	33.440	33.440	922,801
2023-09-14	33.210	34.080	32.910	33.950	33.950	752,356
2023-09-13	31.600	33.600	31.600	33.160	33.160	913,912
2023-09-12	30.500	32.100	30.450	32.010	32.010	1,113,791
2023-09-11	29.460	29.990	29.330	29.590	29.590	458,754
2023-09-08	29.340	29.350	28.450	29.260	29.260	378,681
2023-09-07	29.150	29.650	28.920	29.280	29.280	508,172
2023-09-06	30.900	31.140	28.950	29.220	29.220	683,036
2023-09-05	30.070	31.200	29.820	30.890	30.890	770,658
2023-09-04	29.650	30.440	29.350	30.250	30.250	426,361
2023-09-01	29.550	30.040	29.300	29.480	29.480	645,149
2023-08-31	28.320	30.620	28.080	29.820	29.820	2,340,942
2023-08-30	26.890	28.460	26.830	28.300	28.300	786,927
2023-08-29	27.140	27.280	26.750	26.960	26.960	583,588
2023-08-28	26.500	27.040	26.430	27.000	27.000	191,566
2023-08-25	26.630	26.910	26.360	26.360	26.360	300,079
2023-08-24	26.830	27.150	26.420	26.700	26.700	447,685
2023-08-23	26.560	26.800	26.220	26.360	26.360	277,955
2023-08-22	25.730	26.580	25.710	26.490	26.490	366,361
2023-08-21	26.000	26.650	25.420	25.500	25.500	583,143
2023-08-18	25.850	26.100	25.610	25.900	25.900	424,569
2023-08-17	25.120	25.990	24.970	25.990	25.990	523,509
2023-08-16	24.160	25.420	24.050	25.330	25.330	346,270
2023-08-15	24.050	24.470	24.050	24.240	24.240	256,655
2023-08-14	23.990	24.240	23.630	24.190	24.190	265,332
2023-08-11	24.000	24.570	23.900	24.040	24.040	261,563
2023-08-10	23.670	24.550	22.600	24.550	24.550	567,822
2023-08-09	24.810	24.810	23.930	23.930	23.930	369,261
2023-08-08	24.600	25.010	24.440	24.570	24.570	404,561
2023-08-07	24.790	25.040	24.330	24.610	24.610	248,531
2023-08-04	24.680	25.110	24.530	24.990	24.990	247,600
2023-08-03	25.050	25.210	24.300	24.470	24.470	390,574
2023-08-02	24.910	26.240	24.660	25.110	25.110	639,166
2023-08-01	25.900	25.900	25.300	25.300	25.300	368,792
2023-07-31	25.910	26.190	25.690	25.910	25.910	513,269
2023-07-28	25.570	26.030	25.200	25.950	25.950	629,387
2023-07-27	24.380	25.700	24.310	25.700	25.700	1,054,692
2023-07-26	24.610	24.760	23.620	24.220	24.220	560,322
2023-07-25	23.750	25.030	23.700	24.740	24.740	1,054,687
2023-07-24	22.480	23.490	22.370	23.470	23.470	649,826
2023-07-21	21.850	22.590	21.650	22.590	22.590	773,562
2023-07-20	22.350	23.170	21.570	22.290	22.290	2,144,048
2023-07-19	22.760	24.150	22.700	24.000	24.000	771,500
2023-07-18	22.890	23.220	22.480	22.690	22.690	510,754
2023-07-17	23.060	23.120	22.560	22.980	22.980	444,662
2023-07-14	23.700	23.940	23.370	23.370	23.370	321,810
2023-07-13	24.400	24.400	23.630	23.790	23.790	439,247
2023-07-12	24.160	24.500	23.860	24.230	24.230	557,457
2023-07-11	24.800	25.200	23.680	23.940	23.940	789,670
2023-07-10	24.350	24.660	23.820	24.270	24.270	693,167
2023-07-07	23.460	24.680	22.740	24.500	24.500	830,642
2023-07-06	23.390	24.960	23.200	23.470	23.470	1,044,418

← NewerPage 14 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.