HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	24.030	24.160	23.540	23.620	23.620	618,036
2023-07-04	24.000	24.500	23.810	24.270	24.270	703,886
2023-07-03	22.880	23.970	22.840	23.970	23.970	630,971
2023-06-30	22.570	22.880	22.030	22.600	22.600	586,833
2023-06-29	22.590	22.860	22.400	22.460	22.460	511,121
2023-06-28	22.130	22.840	22.130	22.760	22.760	767,203
2023-06-27	21.540	22.440	21.470	22.240	22.240	736,797
2023-06-26	20.600	21.480	20.210	21.370	21.370	549,856
2023-06-23	21.440	21.600	20.370	20.520	20.520	931,465
2023-06-22	18.395	21.870	18.380	21.720	21.720	1,845,121
2023-06-21	18.385	18.705	18.275	18.565	18.565	669,089
2023-06-20	18.605	18.680	18.055	18.505	18.505	706,423
2023-06-19	18.340	18.710	18.220	18.640	18.640	495,492
2023-06-16	18.355	18.975	18.305	18.520	18.520	1,353,022
2023-06-15	18.015	18.675	18.015	18.225	18.225	671,639
2023-06-14	18.300	18.500	17.960	18.015	18.015	936,296
2023-06-13	18.250	19.145	18.250	18.435	18.435	803,958
2023-06-12	18.300	18.600	17.975	18.135	18.135	604,611
2023-06-09	18.440	18.525	17.690	18.155	18.155	1,000,965
2023-06-08	18.500	18.620	18.215	18.605	18.605	604,927
2023-06-07	18.855	19.065	18.400	18.575	18.575	1,041,111
2023-06-06	19.940	20.010	18.710	18.920	18.920	1,161,777
2023-06-05	20.740	20.740	19.690	20.060	20.060	958,148
2023-06-02	21.040	21.430	20.350	20.550	20.550	803,074
2023-06-01	22.390	22.390	20.760	20.840	20.840	757,413
2023-05-31	21.830	22.420	21.720	22.230	22.230	1,732,587
2023-05-30	22.160	22.880	21.880	21.880	21.880	418,065
2023-05-29	22.630	22.630	22.010	22.140	22.140	207,172
2023-05-26	22.060	22.680	21.710	22.410	22.410	484,929
2023-05-25	21.750	22.450	21.620	21.910	21.910	643,842
2023-05-24	21.540	21.790	21.440	21.630	21.630	468,543
2023-05-23	21.760	22.050	21.600	21.810	21.810	358,354
2023-05-22	22.490	22.580	21.780	21.830	21.830	594,242
2023-05-19	22.690	23.500	22.490	22.490	22.490	476,127
2023-05-18	22.670	23.250	22.450	22.610	22.610	335,679
2023-05-17	22.340	22.660	22.250	22.460	22.460	497,100
2023-05-16	22.840	23.000	22.140	22.410	22.410	644,162
2023-05-15	23.700	23.980	22.740	22.980	22.980	682,925
2023-05-12	23.750	24.420	23.710	23.780	23.780	600,612
2023-05-11	23.790	23.790	23.130	23.530	23.530	648,527
2023-05-10	23.320	24.060	22.680	23.760	23.760	985,380
2023-05-09	24.010	24.120	23.110	23.310	23.310	613,411
2023-05-08	24.420	24.460	23.810	24.050	24.050	369,677
2023-05-05	23.870	24.690	23.600	24.690	24.690	506,947
2023-05-04	23.160	23.650	22.770	23.550	23.550	830,246
2023-05-03	23.770	23.990	23.140	23.250	23.250	528,844
2023-05-02	24.120	24.460	23.360	23.630	23.630	936,971
2023-04-28	26.470	26.660	22.960	24.230	24.230	1,811,647
2023-04-27	25.100	27.570	24.860	25.700	25.700	1,368,044
2023-04-26	24.840	25.440	24.520	25.270	25.270	673,973
2023-04-25	25.370	25.630	24.670	25.030	25.030	781,781
2023-04-24	25.390	25.610	24.880	24.950	24.950	651,726
2023-04-21	24.370	25.670	24.270	25.580	25.580	847,702
2023-04-20	24.360	24.780	23.710	24.700	24.700	586,942
2023-04-19	23.850	24.850	23.440	24.600	24.600	889,950
2023-04-18	23.630	24.180	23.420	23.990	23.990	644,108
2023-04-17	24.530	24.600	23.480	23.520	23.520	677,772
2023-04-14	24.700	25.040	24.200	24.470	24.470	688,799
2023-04-13	23.600	25.400	23.580	24.900	24.900	1,198,365
2023-04-12	23.280	24.440	22.670	23.650	23.650	884,115

← NewerPage 15 of 22 · 1,282 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.