HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	23.640	24.000	22.920	23.260	23.260	1,339,945
2023-04-06	22.090	22.690	22.020	22.360	22.360	835,741
2023-04-05	22.060	22.060	21.320	21.830	21.830	673,786
2023-04-04	21.650	22.210	21.530	22.150	22.150	976,928
2023-04-03	21.730	21.900	21.260	21.640	21.640	815,927
2023-03-31	20.750	22.200	20.480	21.910	21.910	1,626,490
2023-03-30	18.900	20.980	18.895	20.950	20.950	1,831,632
2023-03-29	17.840	19.025	17.800	18.745	18.745	1,012,834
2023-03-28	17.805	18.050	17.500	17.750	17.750	1,032,081
2023-03-27	17.500	17.935	17.335	17.540	17.540	769,344
2023-03-24	17.860	17.960	16.960	17.395	17.395	1,309,957
2023-03-23	16.515	18.165	15.640	17.925	17.925	2,650,438
2023-03-22	16.750	17.165	16.630	16.710	16.710	824,193
2023-03-21	16.380	17.100	16.225	16.575	16.575	1,235,938
2023-03-20	15.840	16.335	15.400	16.175	16.175	797,176
2023-03-17	16.695	16.785	15.660	15.925	15.925	2,006,014
2023-03-16	17.835	17.985	16.610	16.840	16.840	1,251,596
2023-03-15	17.785	17.810	16.595	17.505	17.505	1,751,757
2023-03-14	17.510	18.595	17.415	17.925	17.925	1,619,361
2023-03-13	18.555	18.915	17.545	17.795	17.795	1,618,717
2023-03-10	18.400	18.510	17.425	18.375	18.375	1,863,288
2023-03-09	19.400	19.410	17.830	18.900	18.900	2,280,577
2023-03-08	19.710	20.210	18.865	19.565	19.565	2,463,704
2023-03-07	20.380	22.140	19.855	20.410	20.410	2,641,387
2023-03-06	21.750	23.110	21.410	22.730	22.730	1,572,655
2023-03-03	19.900	21.680	19.900	21.660	21.660	1,255,042
2023-03-02	20.170	20.390	19.210	19.750	19.750	1,432,530
2023-03-01	21.400	21.470	20.430	20.470	20.470	730,856
2023-02-28	21.260	21.450	20.930	21.270	21.270	984,118
2023-02-27	20.710	21.230	20.550	21.170	21.170	530,153
2023-02-24	21.130	21.290	20.710	20.720	20.720	971,181
2023-02-23	21.410	21.830	21.200	21.260	21.260	513,067
2023-02-22	21.600	21.900	21.240	21.280	21.280	522,524
2023-02-21	21.590	21.880	21.030	21.740	21.740	444,779
2023-02-20	22.080	22.190	21.530	21.780	21.780	505,758
2023-02-17	21.660	22.170	21.510	21.870	21.870	551,309
2023-02-16	22.200	22.740	21.560	22.160	22.160	613,837
2023-02-15	21.500	21.950	21.380	21.950	21.950	585,851
2023-02-14	22.400	22.510	21.530	21.710	21.710	988,857
2023-02-13	22.110	22.980	21.880	22.530	22.530	828,910
2023-02-10	24.090	24.190	22.200	22.200	22.200	1,994,402
2023-02-09	24.770	25.660	24.320	25.480	25.480	1,153,884
2023-02-08	23.590	25.520	23.240	25.030	25.030	1,428,310
2023-02-07	22.770	23.930	22.660	23.570	23.570	693,812
2023-02-06	23.380	23.570	22.930	23.030	23.030	658,977
2023-02-03	23.170	23.810	23.000	23.610	23.610	688,293
2023-02-02	21.990	23.680	21.900	23.500	23.500	1,797,637
2023-02-01	22.240	22.510	20.960	21.270	21.270	1,026,247
2023-01-31	22.540	22.610	21.850	22.180	22.180	853,805
2023-01-30	22.600	22.880	22.330	22.590	22.590	895,381
2023-01-27	23.150	23.470	22.980	23.430	23.430	518,711
2023-01-26	23.060	23.890	23.020	23.100	23.100	1,073,415
2023-01-25	22.800	22.900	22.340	22.560	22.560	712,548
2023-01-24	23.260	23.570	22.830	22.900	22.900	696,741
2023-01-23	23.680	23.950	22.820	23.130	23.130	679,988
2023-01-20	23.150	23.400	22.730	23.210	23.210	682,976
2023-01-19	24.680	24.810	22.930	22.930	22.930	1,267,800
2023-01-18	25.670	25.810	24.790	24.970	24.970	625,953
2023-01-17	25.210	25.780	24.770	25.220	25.220	909,503
2023-01-16	26.300	26.400	25.160	25.500	25.500	889,369

← NewerPage 16 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.