HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	35.790	35.870	34.400	35.600	35.600	1,654,793
2022-05-05	40.070	40.800	36.140	36.320	36.320	1,618,279
2022-05-04	42.400	42.400	38.200	38.200	38.200	1,613,581
2022-05-03	42.120	43.240	41.560	42.500	42.500	1,516,435
2022-05-02	40.200	42.270	38.900	42.000	42.000	1,561,379
2022-04-29	38.540	41.860	38.380	40.580	40.580	1,803,388
2022-04-28	40.490	41.820	36.900	38.250	38.250	2,545,340
2022-04-27	32.600	37.820	31.690	36.500	36.500	2,865,912
2022-04-26	36.070	36.140	32.670	32.720	32.720	1,690,773
2022-04-25	35.500	37.250	35.120	35.730	35.730	1,046,856
2022-04-22	38.320	38.530	36.720	36.720	36.720	1,086,364
2022-04-21	39.160	39.920	38.120	38.930	38.930	1,448,135
2022-04-20	38.920	40.150	37.400	39.150	39.150	1,210,942
2022-04-19	37.730	39.710	36.510	39.220	39.220	1,515,509
2022-04-14	38.140	38.440	37.160	37.940	37.940	1,019,749
2022-04-13	38.000	38.280	36.550	37.920	37.920	932,043
2022-04-12	37.520	38.620	37.030	38.210	38.210	1,152,497
2022-04-11	39.630	39.800	37.130	38.190	38.190	1,245,624
2022-04-08	42.290	42.480	39.540	39.910	39.910	1,046,465
2022-04-07	41.610	43.260	41.490	41.760	41.760	1,113,791
2022-04-06	46.020	46.500	41.690	41.810	41.810	1,258,159
2022-04-05	44.180	46.920	43.710	46.180	46.180	1,291,218
2022-04-04	43.300	44.760	43.060	44.190	44.190	1,069,263
2022-04-01	41.040	42.700	40.940	42.540	42.540	1,033,321
2022-03-31	44.870	45.060	40.960	40.960	40.960	1,262,976
2022-03-30	44.270	45.170	43.210	44.650	44.650	1,454,393
2022-03-29	42.150	44.510	41.720	44.220	44.220	1,564,133
2022-03-28	40.090	41.160	39.540	40.050	40.050	730,084
2022-03-25	40.810	41.620	39.250	39.700	39.700	843,770
2022-03-24	40.700	41.560	40.440	40.610	40.610	865,109
2022-03-23	41.900	42.040	40.200	40.900	40.900	984,855
2022-03-22	40.570	41.910	40.080	41.700	41.700	1,031,650
2022-03-21	42.000	42.100	40.400	41.390	41.390	1,639,229
2022-03-18	39.200	42.090	38.900	42.090	42.090	2,403,870
2022-03-17	40.460	40.660	37.830	38.380	38.380	1,179,644
2022-03-16	36.890	40.080	36.540	39.840	39.840	1,548,810
2022-03-15	36.020	36.550	34.950	35.520	35.520	1,242,540
2022-03-14	37.170	37.180	34.770	36.220	36.220	1,395,354
2022-03-11	37.360	38.350	35.600	36.840	36.840	1,049,146
2022-03-10	37.880	38.350	35.820	37.400	37.400	1,637,707
2022-03-09	35.900	37.680	34.670	37.680	37.680	1,838,242
2022-03-08	35.220	35.640	33.410	34.730	34.730	1,865,130
2022-03-07	36.500	37.290	35.360	35.760	35.760	1,616,521
2022-03-04	39.570	41.240	37.580	37.580	37.580	1,444,764
2022-03-03	41.880	43.430	39.980	40.190	40.190	1,866,063
2022-03-02	44.810	48.300	41.180	42.220	42.220	2,408,199
2022-03-01	48.560	48.660	44.810	45.080	45.080	1,924,253
2022-02-28	45.910	48.900	45.730	48.880	48.880	1,806,566
2022-02-25	46.940	47.320	44.830	47.210	47.210	2,016,920
2022-02-24	42.000	46.170	41.790	45.970	45.970	2,162,686
2022-02-23	47.330	47.490	45.370	45.410	45.410	1,252,561
2022-02-22	46.520	48.830	46.470	47.690	47.690	1,131,369
2022-02-21	48.380	48.920	47.370	47.460	47.460	1,035,771
2022-02-18	50.860	50.860	47.740	47.870	47.870	957,314
2022-02-17	51.620	52.340	50.020	50.620	50.620	748,235
2022-02-16	51.360	51.980	50.680	51.380	51.380	689,900
2022-02-15	48.750	52.060	48.750	51.740	51.740	1,121,086
2022-02-14	48.500	48.930	47.740	48.840	48.840	1,498,836
2022-02-11	50.040	50.660	49.370	49.720	49.720	1,764,543
2022-02-10	54.680	54.680	49.480	50.820	50.820	2,064,747

← NewerPage 20 of 22 · 1,283 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.