HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	26.830	27.550	26.340	27.000	27.000	811,088
2023-01-12	25.490	27.390	25.020	26.830	26.830	1,202,649
2023-01-11	25.340	25.790	25.030	25.430	25.430	789,562
2023-01-10	24.810	25.200	24.320	24.940	24.940	619,704
2023-01-09	24.800	25.550	24.250	25.260	25.260	753,757
2023-01-06	24.230	24.790	23.620	24.720	24.720	540,592
2023-01-05	23.940	24.650	23.900	24.150	24.150	604,239
2023-01-04	23.180	24.700	22.890	24.050	24.050	997,066
2023-01-03	21.190	23.290	21.070	23.090	23.090	1,246,811
2023-01-02	20.910	21.400	20.700	21.110	21.110	681,689
2022-12-30	20.810	21.030	20.530	20.530	20.530	263,756
2022-12-29	20.360	21.080	20.020	21.080	21.080	605,007
2022-12-28	20.480	21.040	20.160	20.460	20.460	656,341
2022-12-27	21.150	21.450	20.350	20.390	20.390	338,674
2022-12-23	20.800	21.510	20.220	20.970	20.970	671,301
2022-12-22	21.640	21.890	20.630	20.670	20.670	493,773
2022-12-21	21.320	21.780	21.100	21.620	21.620	673,362
2022-12-20	20.540	21.190	20.480	21.150	21.150	481,586
2022-12-19	20.870	21.300	20.660	21.080	21.080	571,761
2022-12-16	21.110	21.530	20.730	20.880	20.880	1,566,678
2022-12-15	22.790	23.060	21.320	21.320	21.320	854,271
2022-12-14	24.180	24.180	22.790	23.170	23.170	1,307,358
2022-12-13	23.610	25.590	23.240	24.430	24.430	1,001,021
2022-12-12	23.870	23.880	22.980	23.400	23.400	679,081
2022-12-09	24.780	25.040	23.930	24.120	24.120	509,256
2022-12-08	24.420	24.920	24.160	24.540	24.540	461,566
2022-12-07	23.980	25.030	23.940	24.590	24.590	642,726
2022-12-06	24.780	24.920	23.870	24.180	24.180	570,813
2022-12-05	25.290	25.660	24.840	25.140	25.140	646,256
2022-12-02	24.530	25.870	24.450	25.430	25.430	938,217
2022-12-01	24.330	25.600	24.330	24.770	24.770	1,389,836
2022-11-30	22.850	23.780	22.640	23.380	23.380	1,378,300
2022-11-29	23.840	23.950	22.590	22.660	22.660	708,298
2022-11-28	24.120	24.240	23.450	23.790	23.790	583,376
2022-11-25	24.300	24.550	23.920	24.370	24.370	490,867
2022-11-24	23.550	24.650	23.470	24.500	24.500	607,861
2022-11-23	23.020	23.780	22.540	23.390	23.390	807,518
2022-11-22	23.400	24.030	23.030	23.120	23.120	644,169
2022-11-21	25.090	25.370	23.330	23.800	23.800	1,112,225
2022-11-18	24.250	24.610	23.710	23.950	23.950	845,570
2022-11-17	26.240	26.550	23.710	24.230	24.230	1,213,553
2022-11-16	26.240	26.990	25.580	25.890	25.890	898,680
2022-11-15	28.410	28.450	26.410	26.610	26.610	1,157,283
2022-11-14	28.010	28.400	27.220	28.250	28.250	1,067,292
2022-11-11	25.080	27.990	24.910	27.990	27.990	2,189,712
2022-11-10	22.200	24.920	21.930	24.780	24.780	1,798,775
2022-11-09	22.660	23.050	22.300	22.500	22.500	833,448
2022-11-08	22.440	22.940	21.910	22.910	22.910	581,564
2022-11-07	21.100	22.570	21.050	22.500	22.500	911,988
2022-11-04	21.060	21.720	20.820	21.310	21.310	1,137,565
2022-11-03	20.860	21.120	20.440	20.770	20.770	678,463
2022-11-02	21.760	22.020	21.180	21.390	21.390	698,870
2022-11-01	20.630	22.750	20.550	21.780	21.780	1,640,224
2022-10-31	20.600	20.830	20.010	20.260	20.260	1,255,881
2022-10-28	20.870	21.710	20.060	20.400	20.400	1,775,217
2022-10-27	24.060	24.510	21.380	21.500	21.500	1,944,234
2022-10-26	22.420	23.740	22.150	22.910	22.910	1,247,113
2022-10-25	21.330	22.420	21.090	22.420	22.420	1,216,220
2022-10-24	21.360	21.450	20.620	21.210	21.210	644,146
2022-10-21	20.530	21.440	19.940	20.850	20.850	1,245,136

← NewerPage 17 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.