HelloFresh SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.220	56.180	53.760	54.160	54.160	1,112,633
2022-02-08	57.260	57.280	53.080	54.340	54.340	1,022,213
2022-02-07	55.380	57.980	54.960	57.340	57.340	774,904
2022-02-04	53.800	55.040	53.080	54.680	54.680	1,209,119
2022-02-03	58.400	58.720	53.240	53.380	53.380	1,545,222
2022-02-02	59.200	60.940	58.860	59.000	59.000	1,186,282
2022-02-01	58.780	60.940	58.520	58.920	58.920	1,515,401
2022-01-31	56.200	59.040	56.180	58.540	58.540	1,287,651
2022-01-28	54.880	56.680	54.180	55.480	55.480	1,459,400
2022-01-27	52.120	55.860	51.780	55.020	55.020	1,360,122
2022-01-26	53.000	54.180	52.440	53.520	53.520	1,424,095
2022-01-25	53.840	54.260	50.980	52.300	52.300	1,442,141
2022-01-24	56.720	57.040	52.520	53.000	53.000	1,928,242
2022-01-21	57.000	58.820	56.700	57.360	57.360	1,409,103
2022-01-20	57.220	59.780	56.040	59.120	59.120	1,485,774
2022-01-19	55.200	57.480	54.940	56.420	56.420	1,230,907
2022-01-18	55.300	56.380	54.480	55.280	55.280	1,242,278
2022-01-17	56.100	57.200	55.120	55.500	55.500	1,111,111
2022-01-14	57.380	57.620	54.740	56.260	56.260	1,807,379
2022-01-13	57.000	59.400	56.260	58.080	58.080	1,162,540
2022-01-12	57.280	58.920	56.940	57.240	57.240	1,288,330
2022-01-11	60.000	60.460	56.700	57.220	57.220	1,808,174
2022-01-10	59.400	59.480	56.220	56.660	56.660	1,342,816
2022-01-07	60.520	60.600	58.660	59.340	59.340	1,071,344
2022-01-06	61.400	62.300	59.740	60.900	60.900	1,570,241
2022-01-05	63.000	63.960	61.520	62.500	62.500	1,662,536
2022-01-04	69.180	69.300	62.780	62.920	62.920	2,342,641
2022-01-03	67.640	70.140	67.620	69.100	69.100	778,132
2021-12-30	68.640	69.140	67.540	67.540	67.540	417,892
2021-12-29	68.600	69.540	68.140	69.160	69.160	690,364
2021-12-28	67.300	70.080	67.020	68.860	68.860	580,466
2021-12-27	68.400	68.780	66.980	67.420	67.420	473,005
2021-12-23	69.100	69.320	68.200	68.420	68.420	323,324
2021-12-22	68.500	69.600	68.120	69.040	69.040	597,055
2021-12-21	69.900	69.940	67.540	68.220	68.220	854,860
2021-12-20	68.000	71.720	67.860	69.260	69.260	1,348,264
2021-12-17	67.980	69.080	66.180	68.600	68.600	1,846,870
2021-12-16	69.780	70.620	68.040	68.080	68.080	1,537,350
2021-12-15	69.660	70.200	68.880	69.000	69.000	1,385,751
2021-12-14	72.000	72.560	69.840	70.420	70.420	1,604,778
2021-12-13	73.960	74.640	71.740	72.660	72.660	968,322
2021-12-10	77.200	77.200	73.820	74.220	74.220	1,351,307
2021-12-09	75.700	78.500	73.880	78.340	78.340	1,406,621
2021-12-08	78.860	82.160	75.640	76.360	76.360	2,973,631
2021-12-07	82.080	85.720	81.300	85.720	85.720	1,137,481
2021-12-06	83.620	84.020	80.340	81.460	81.460	881,062
2021-12-03	85.380	86.400	83.500	83.720	83.720	956,171
2021-12-02	85.700	85.840	83.000	85.000	85.000	1,230,015
2021-12-01	90.200	90.660	84.300	86.280	86.280	1,362,871
2021-11-30	95.180	96.600	89.400	89.400	89.400	2,783,405
2021-11-29	95.660	96.200	91.440	94.500	94.500	888,276
2021-11-26	93.200	97.200	92.940	95.260	95.260	1,082,204
2021-11-25	91.560	92.220	89.560	90.660	90.660	358,955
2021-11-24	90.840	91.500	89.220	91.200	91.200	843,539
2021-11-23	92.080	93.180	90.100	90.500	90.500	708,559
2021-11-22	94.620	95.020	92.720	92.800	92.800	878,860
2021-11-19	91.780	97.500	91.680	94.160	94.160	1,310,991
2021-11-18	90.300	91.820	89.780	91.080	91.080	676,552
2021-11-17	87.260	91.000	86.660	90.340	90.340	855,973
2021-11-16	87.720	87.720	85.100	87.480	87.480	574,789

← NewerPage 21 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.