HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	20.530	21.440	19.940	20.850	20.850	1,245,136
2022-10-20	21.380	21.570	20.440	20.970	20.970	1,561,108
2022-10-19	22.740	22.740	21.390	21.580	21.580	927,034
2022-10-18	23.160	23.640	22.520	22.570	22.570	992,264
2022-10-17	21.430	23.090	20.690	23.020	23.020	912,893
2022-10-14	21.990	22.630	21.610	21.860	21.860	635,433
2022-10-13	20.970	21.870	20.240	21.590	21.590	1,080,423
2022-10-12	21.460	21.570	21.040	21.150	21.150	1,023,928
2022-10-11	21.100	22.070	20.850	21.480	21.480	1,148,629
2022-10-10	20.160	21.770	20.080	21.250	21.250	878,988
2022-10-07	21.500	21.790	20.370	20.620	20.620	961,261
2022-10-06	22.250	22.670	21.670	21.780	21.780	763,154
2022-10-05	23.570	24.050	21.600	21.860	21.860	754,797
2022-10-04	22.580	23.800	22.080	23.790	23.790	1,161,475
2022-10-03	21.490	22.300	20.910	22.180	22.180	1,099,986
2022-09-30	21.400	22.010	20.700	21.750	21.750	1,052,354
2022-09-29	22.380	22.380	21.080	21.180	21.180	1,105,494
2022-09-28	22.890	23.180	21.940	22.520	22.520	1,390,652
2022-09-27	22.640	23.910	22.360	23.360	23.360	1,503,680
2022-09-26	21.950	23.040	21.720	22.500	22.500	932,431
2022-09-23	22.300	22.830	21.680	22.000	22.000	1,463,016
2022-09-22	23.200	23.270	21.930	22.190	22.190	1,714,713
2022-09-21	24.360	24.420	23.490	23.980	23.980	1,105,981
2022-09-20	24.920	25.570	24.210	24.730	24.730	1,369,258
2022-09-19	25.450	25.980	24.680	24.680	24.680	856,921
2022-09-16	24.880	25.370	23.930	25.230	25.230	6,713,748
2022-09-15	25.440	25.650	24.770	25.120	25.120	1,017,856
2022-09-14	25.030	25.600	24.740	25.150	25.150	949,906
2022-09-13	27.400	27.450	25.170	25.270	25.270	1,635,660
2022-09-12	25.390	27.300	24.670	27.120	27.120	2,312,262
2022-09-09	25.180	26.440	25.100	26.440	26.440	1,070,006
2022-09-08	25.310	25.350	24.290	25.300	25.300	999,028
2022-09-07	24.590	25.330	24.120	25.150	25.150	782,800
2022-09-06	23.650	25.240	23.500	24.960	24.960	1,372,716
2022-09-05	23.280	23.900	22.650	23.880	23.880	1,176,113
2022-09-02	23.780	24.380	23.040	24.290	24.290	1,340,859
2022-09-01	23.580	23.930	23.030	23.260	23.260	1,386,120
2022-08-31	24.780	25.000	23.840	23.860	23.860	2,017,978
2022-08-30	24.650	25.800	24.370	24.930	24.930	1,113,173
2022-08-29	24.330	24.920	24.090	24.660	24.660	860,032
2022-08-26	26.650	26.910	24.510	24.580	24.580	1,693,526
2022-08-25	27.270	27.600	26.100	26.490	26.490	867,959
2022-08-24	27.010	27.320	26.150	27.000	27.000	797,554
2022-08-23	27.540	28.350	27.160	27.360	27.360	729,784
2022-08-22	27.800	28.140	26.960	27.810	27.810	1,504,494
2022-08-19	28.570	29.360	27.900	28.140	28.140	1,250,895
2022-08-18	28.000	29.180	27.820	28.220	28.220	1,031,314
2022-08-17	30.420	30.530	28.060	28.220	28.220	1,626,563
2022-08-16	30.860	32.200	29.770	30.380	30.380	1,326,545
2022-08-15	31.500	33.120	30.360	30.820	30.820	2,100,658
2022-08-12	29.000	30.280	28.750	30.020	30.020	1,086,338
2022-08-11	28.730	29.560	27.850	29.390	29.390	1,012,461
2022-08-10	26.910	28.650	26.700	28.320	28.320	1,545,941
2022-08-09	29.160	29.550	26.960	27.120	27.120	877,755
2022-08-08	28.780	29.310	28.010	29.220	29.220	703,677
2022-08-05	30.180	30.750	28.460	28.480	28.480	1,530,115
2022-08-04	28.860	30.150	28.860	29.840	29.840	1,938,249
2022-08-03	27.600	28.980	27.170	28.850	28.850	1,120,305
2022-08-02	27.930	28.040	26.770	27.640	27.640	1,107,856
2022-08-01	26.880	28.160	26.530	27.930	27.930	1,400,427

← NewerPage 18 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.