HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	27.030	28.030	26.590	26.850	26.850	1,691,103
2022-07-28	26.660	26.810	25.300	26.710	26.710	1,317,620
2022-07-27	25.000	26.480	24.760	26.310	26.310	1,573,027
2022-07-26	26.500	26.660	24.570	24.840	24.840	2,196,379
2022-07-25	26.430	28.060	26.260	26.790	26.790	1,644,465
2022-07-22	25.390	27.370	24.710	26.670	26.670	3,558,515
2022-07-21	29.360	29.470	25.700	25.740	25.740	5,292,656
2022-07-20	33.250	35.710	28.260	29.940	29.940	3,849,353
2022-07-19	31.790	33.070	30.970	33.050	33.050	756,369
2022-07-18	31.940	32.790	31.590	32.470	32.470	1,029,897
2022-07-15	31.920	32.600	31.370	31.850	31.850	639,976
2022-07-14	32.270	32.820	31.380	31.790	31.790	485,125
2022-07-13	32.730	33.060	30.750	32.310	32.310	608,875
2022-07-12	32.430	33.080	31.880	32.810	32.810	642,200
2022-07-11	33.610	34.250	32.900	33.040	33.040	509,945
2022-07-08	34.200	34.420	33.350	34.040	34.040	584,755
2022-07-07	33.410	34.440	32.860	34.300	34.300	1,078,241
2022-07-06	31.880	33.510	31.760	33.090	33.090	1,201,871
2022-07-05	31.220	31.890	29.880	31.150	31.150	707,325
2022-07-04	32.000	32.180	30.740	31.000	31.000	602,347
2022-07-01	30.900	32.280	30.450	31.550	31.550	934,017
2022-06-30	30.780	31.340	29.340	30.850	30.850	1,082,723
2022-06-29	31.500	31.900	30.940	31.560	31.560	900,527
2022-06-28	32.220	32.890	31.690	32.130	32.130	867,562
2022-06-27	30.910	32.940	30.400	32.220	32.220	1,581,818
2022-06-24	29.600	30.700	27.280	30.700	30.700	1,825,892
2022-06-23	29.290	30.700	28.820	30.200	30.200	869,824
2022-06-22	28.740	30.380	28.240	29.580	29.580	1,035,931
2022-06-21	29.550	29.970	28.660	29.680	29.680	931,343
2022-06-20	28.750	30.130	28.320	29.270	29.270	1,012,930
2022-06-17	27.680	28.450	27.020	28.130	28.130	1,966,442
2022-06-16	29.560	29.560	27.140	27.620	27.620	1,842,031
2022-06-15	29.420	30.430	29.160	29.860	29.860	1,515,107
2022-06-14	31.750	32.060	28.690	28.920	28.920	1,751,248
2022-06-13	32.570	33.050	30.720	31.300	31.300	1,392,383
2022-06-10	33.400	34.700	33.130	33.220	33.220	1,076,097
2022-06-09	36.100	36.100	33.480	33.680	33.680	1,564,908
2022-06-08	35.880	36.500	35.150	36.470	36.470	684,436
2022-06-07	35.920	36.470	34.170	35.660	35.660	1,000,798
2022-06-06	34.780	36.950	34.530	36.570	36.570	743,338
2022-06-03	35.490	35.930	33.950	34.230	34.230	804,569
2022-06-02	34.000	34.870	33.640	34.870	34.870	505,295
2022-06-01	34.660	35.380	33.390	33.830	33.830	1,091,959
2022-05-31	35.730	36.000	34.130	34.620	34.620	1,634,649
2022-05-30	35.140	36.500	35.100	36.040	36.040	884,013
2022-05-27	34.210	35.230	33.460	34.810	34.810	1,343,635
2022-05-26	32.680	34.930	32.440	34.890	34.890	1,225,487
2022-05-25	31.110	32.950	30.600	32.850	32.850	1,336,052
2022-05-24	33.900	33.950	31.130	31.350	31.350	1,599,863
2022-05-23	35.310	35.440	33.300	34.500	34.500	716,853
2022-05-20	34.140	36.260	33.710	34.600	34.600	1,286,929
2022-05-19	32.800	34.000	32.000	33.810	33.810	1,533,960
2022-05-18	37.610	37.670	33.380	33.380	33.380	1,775,234
2022-05-17	39.190	39.850	37.420	37.420	37.420	1,228,591
2022-05-16	38.420	38.930	37.350	38.680	38.680	937,198
2022-05-13	36.410	39.510	36.400	39.000	39.000	1,390,921
2022-05-12	33.610	36.070	32.540	35.690	35.690	1,406,373
2022-05-11	34.050	35.800	33.380	34.840	34.840	1,530,090
2022-05-10	35.030	35.570	33.520	33.720	33.720	1,188,561
2022-05-09	34.830	35.860	34.250	34.480	34.480	1,045,936

← NewerPage 19 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.