XETRA - Delayed Quote EUR

HelloFresh SE (HFG.DE)

6.74 -0.25 (-3.63%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.09 7.40 6.68 6.74 6.74 3,835,620
Apr 25, 2024 6.80 7.15 6.41 7.00 7.00 3,243,361
Apr 24, 2024 6.88 7.00 6.65 6.75 6.75 2,156,306
Apr 23, 2024 6.98 7.16 6.84 6.86 6.86 2,565,156
Apr 22, 2024 6.90 7.08 6.84 6.90 6.90 1,997,327
Apr 19, 2024 6.62 6.83 6.48 6.83 6.83 2,681,690
Apr 18, 2024 6.15 6.69 6.15 6.69 6.69 2,834,461
Apr 17, 2024 6.15 6.26 6.06 6.18 6.18 1,810,059
Apr 16, 2024 6.36 6.41 6.24 6.25 6.25 1,479,260
Apr 15, 2024 6.53 6.55 6.22 6.44 6.44 2,967,487
Apr 12, 2024 6.53 6.94 6.53 6.57 6.57 3,331,809
Apr 11, 2024 6.63 6.80 6.44 6.45 6.45 2,412,005
Apr 10, 2024 6.58 6.74 6.49 6.61 6.61 3,008,639
Apr 9, 2024 6.42 6.75 6.26 6.60 6.60 3,345,864
Apr 8, 2024 6.17 6.39 6.12 6.38 6.38 2,359,177
Apr 5, 2024 6.42 6.44 6.18 6.18 6.18 2,609,436
Apr 4, 2024 6.44 6.74 6.33 6.52 6.52 2,114,765
Apr 3, 2024 6.33 6.53 6.20 6.45 6.45 3,062,234
Apr 2, 2024 6.63 6.69 6.35 6.40 6.40 2,612,878
Mar 28, 2024 6.63 6.68 6.46 6.59 6.59 2,613,631
Mar 27, 2024 6.62 6.68 6.56 6.63 6.63 2,582,724
Mar 26, 2024 6.61 6.77 6.57 6.67 6.67 2,343,170
Mar 25, 2024 6.62 6.74 6.51 6.63 6.63 2,092,762
Mar 22, 2024 6.71 6.78 6.61 6.61 6.61 2,579,087
Mar 21, 2024 6.93 7.11 6.77 6.82 6.82 2,176,893
Mar 20, 2024 6.62 6.98 6.59 6.84 6.84 2,710,648
Mar 19, 2024 6.72 6.81 6.52 6.71 6.71 3,605,112
Mar 18, 2024 7.44 7.80 6.85 6.89 6.89 4,942,000
Mar 15, 2024 6.93 7.61 6.89 7.48 7.48 12,108,164
Mar 14, 2024 6.95 7.09 6.65 6.74 6.74 3,882,057
Mar 13, 2024 7.05 7.30 7.00 7.01 7.01 3,909,244
Mar 12, 2024 6.76 7.25 6.76 7.04 7.04 5,333,365
Mar 11, 2024 6.53 7.25 6.50 6.86 6.86 11,364,230
Mar 8, 2024 7.00 7.44 6.13 6.86 6.86 23,884,603
Mar 7, 2024 11.79 12.00 11.41 11.85 11.85 1,036,046
Mar 6, 2024 11.44 12.20 11.44 11.91 11.91 1,092,968
Mar 5, 2024 11.68 11.82 11.39 11.39 11.39 1,313,709
Mar 4, 2024 12.52 12.78 11.87 11.89 11.89 1,329,237
Mar 1, 2024 12.85 12.91 12.05 12.64 12.64 1,637,379
Feb 29, 2024 13.40 13.73 12.80 12.81 12.81 14,007,361
Feb 28, 2024 12.55 13.55 12.38 13.43 13.43 2,309,161
Feb 27, 2024 11.15 12.74 11.12 12.55 12.55 3,179,935
Feb 26, 2024 12.49 12.49 10.91 11.11 11.11 3,752,739
Feb 23, 2024 12.14 12.61 11.94 12.60 12.60 1,181,960
Feb 22, 2024 12.10 12.40 11.79 12.15 12.15 1,023,143
Feb 21, 2024 12.00 12.29 11.95 12.10 12.10 738,245
Feb 20, 2024 12.04 12.19 11.76 12.06 12.06 1,007,275
Feb 19, 2024 12.34 12.39 11.97 12.10 12.10 742,688
Feb 16, 2024 12.52 12.74 12.25 12.40 12.40 728,252
Feb 15, 2024 12.61 12.94 12.43 12.48 12.48 950,100
Feb 14, 2024 12.12 12.41 12.12 12.38 12.38 761,836
Feb 13, 2024 13.07 13.07 12.05 12.11 12.11 1,891,415
Feb 12, 2024 12.82 13.44 12.79 13.18 13.18 851,603
Feb 9, 2024 12.85 13.08 12.73 12.81 12.81 683,382
Feb 8, 2024 12.69 13.19 12.63 12.95 12.95 820,247
Feb 7, 2024 13.61 13.77 12.65 12.69 12.69 1,246,555
Feb 6, 2024 12.48 13.66 12.42 13.66 13.66 1,933,079
Feb 5, 2024 12.23 12.63 12.23 12.48 12.48 1,053,664
Feb 2, 2024 11.97 12.34 11.90 12.15 12.15 1,069,646
Feb 1, 2024 12.19 12.38 11.86 11.86 11.86 1,300,203
Jan 31, 2024 12.77 12.92 12.26 12.37 12.37 1,195,517
Jan 30, 2024 13.28 13.29 12.60 12.89 12.89 854,358
Jan 29, 2024 13.26 13.31 12.80 13.20 13.20 764,841
Jan 26, 2024 13.01 13.51 12.88 13.44 13.44 951,966
Jan 25, 2024 12.88 12.99 12.49 12.95 12.95 911,915
Jan 24, 2024 13.06 13.40 12.85 12.97 12.97 1,377,447
Jan 23, 2024 12.05 12.89 12.01 12.78 12.78 2,395,562
Jan 22, 2024 11.68 11.90 11.34 11.41 11.41 1,226,292
Jan 19, 2024 12.19 12.27 11.41 11.57 11.57 2,013,165
Jan 18, 2024 12.34 12.35 11.69 12.07 12.07 1,369,350
Jan 17, 2024 12.10 12.66 12.10 12.46 12.46 1,340,644
Jan 16, 2024 11.97 12.43 11.64 12.34 12.34 2,253,126
Jan 15, 2024 12.98 12.98 12.16 12.53 12.53 1,635,471
Jan 12, 2024 13.09 13.29 12.77 13.08 13.08 1,321,166
Jan 11, 2024 13.56 13.86 13.03 13.03 13.03 1,307,606
Jan 10, 2024 13.44 13.68 13.28 13.46 13.46 681,490
Jan 9, 2024 13.74 13.90 13.28 13.50 13.50 973,092
Jan 8, 2024 13.37 13.68 13.11 13.65 13.65 665,285
Jan 5, 2024 13.20 13.56 12.94 13.47 13.47 848,784
Jan 4, 2024 13.64 13.69 13.10 13.38 13.38 827,229
Jan 3, 2024 13.68 14.16 13.32 13.63 13.63 1,422,540
Jan 2, 2024 14.38 14.50 13.85 13.85 13.85 1,398,080
Dec 29, 2023 14.30 14.40 14.09 14.31 14.31 488,453
Dec 28, 2023 14.60 14.64 14.06 14.27 14.27 1,006,004
Dec 27, 2023 14.29 14.60 14.29 14.54 14.54 593,635
Dec 22, 2023 14.17 14.34 13.98 14.23 14.23 624,668
Dec 21, 2023 14.30 14.48 14.17 14.27 14.27 828,886
Dec 20, 2023 14.67 14.76 14.27 14.45 14.45 815,537
Dec 19, 2023 14.22 14.67 14.22 14.63 14.63 1,074,362
Dec 18, 2023 14.64 14.65 14.14 14.20 14.20 1,246,577
Dec 15, 2023 15.25 15.41 14.85 14.85 14.85 1,936,309
Dec 14, 2023 15.17 15.46 14.88 15.09 15.09 1,518,738
Dec 13, 2023 14.56 14.69 14.15 14.39 14.39 1,076,891
Dec 12, 2023 15.57 15.67 14.67 14.67 14.67 992,317
Dec 11, 2023 15.88 16.33 15.52 15.52 15.52 894,601
Dec 8, 2023 15.88 16.25 15.86 16.01 16.01 1,063,624
Dec 7, 2023 15.40 15.87 15.21 15.87 15.87 946,620
Dec 6, 2023 15.20 15.78 15.19 15.51 15.51 1,269,847
Dec 5, 2023 14.45 15.15 14.27 15.15 15.15 1,396,694
Dec 4, 2023 14.22 14.93 14.22 14.53 14.53 1,442,314
Dec 1, 2023 13.98 14.30 13.83 14.24 14.24 734,361
Nov 30, 2023 14.43 14.44 13.91 14.02 14.02 1,916,432
Nov 29, 2023 14.19 14.55 14.19 14.42 14.42 735,473
Nov 28, 2023 14.65 14.66 14.06 14.14 14.14 1,140,942
Nov 27, 2023 14.71 15.03 14.66 14.73 14.73 1,041,964
Nov 24, 2023 14.69 14.85 14.56 14.85 14.85 855,631
Nov 23, 2023 14.40 14.79 14.09 14.75 14.75 1,332,768
Nov 22, 2023 14.95 15.09 14.47 14.61 14.61 1,736,539
Nov 21, 2023 16.11 16.18 14.82 14.89 14.89 2,278,117
Nov 20, 2023 15.97 16.43 15.64 16.20 16.20 2,165,463
Nov 17, 2023 15.80 16.42 15.66 16.03 16.03 3,229,177
Nov 16, 2023 16.41 16.92 15.32 15.91 15.91 8,028,027
Nov 15, 2023 20.42 21.00 20.24 20.51 20.51 997,860
Nov 14, 2023 19.40 20.51 19.23 20.24 20.24 1,129,253
Nov 13, 2023 19.95 20.04 19.34 19.55 19.55 619,603
Nov 10, 2023 20.21 20.22 19.58 19.84 19.84 785,448
Nov 9, 2023 20.50 20.68 19.87 20.41 20.41 758,594
Nov 8, 2023 20.98 21.23 20.51 20.51 20.51 515,618
Nov 7, 2023 20.86 21.35 20.61 21.18 21.18 411,403
Nov 6, 2023 21.80 21.94 21.11 21.11 21.11 478,364
Nov 3, 2023 21.30 22.06 21.20 21.68 21.68 505,678
Nov 2, 2023 21.14 21.97 21.09 21.17 21.17 867,350
Nov 1, 2023 20.47 21.07 20.23 20.93 20.93 889,998
Oct 31, 2023 21.00 21.41 20.29 20.56 20.56 1,046,318
Oct 30, 2023 21.99 22.18 20.72 21.15 21.15 585,064
Oct 27, 2023 21.64 22.17 21.38 21.84 21.84 538,696
Oct 26, 2023 23.07 23.07 20.85 21.84 21.84 1,961,297
Oct 25, 2023 25.80 25.89 23.79 24.34 24.34 1,059,464
Oct 24, 2023 24.88 25.84 24.71 25.74 25.74 556,647
Oct 23, 2023 25.06 25.06 23.62 24.65 24.65 504,288
Oct 20, 2023 24.52 25.22 24.52 25.06 25.06 582,449
Oct 19, 2023 24.65 25.29 24.41 24.41 24.41 472,689
Oct 18, 2023 25.03 25.44 24.42 24.87 24.87 709,141
Oct 17, 2023 25.00 25.53 24.94 25.20 25.20 333,626
Oct 16, 2023 25.00 25.41 24.76 25.04 25.04 480,285
Oct 13, 2023 25.54 26.05 25.13 25.13 25.13 559,398
Oct 12, 2023 26.75 27.33 25.68 25.70 25.70 577,600
Oct 11, 2023 25.86 27.15 25.83 26.42 26.42 745,422
Oct 10, 2023 26.52 27.05 26.18 27.01 27.01 539,876
Oct 9, 2023 25.92 26.47 25.30 26.32 26.32 628,470
Oct 6, 2023 27.08 27.17 25.77 26.08 26.08 695,498
Oct 5, 2023 27.01 27.44 26.63 27.21 27.21 648,788
Oct 4, 2023 27.20 27.89 26.93 27.59 27.59 460,519
Oct 3, 2023 27.80 27.88 27.27 27.40 27.40 427,772
Oct 2, 2023 28.46 28.84 27.85 27.93 27.93 609,629
Sep 29, 2023 28.21 28.83 28.16 28.28 28.28 804,533
Sep 28, 2023 27.95 28.13 27.54 27.80 27.80 533,831
Sep 27, 2023 28.55 28.57 27.93 27.98 27.98 541,939
Sep 26, 2023 29.37 29.38 28.51 28.63 28.63 737,718
Sep 25, 2023 30.44 30.68 29.44 29.66 29.66 615,180
Sep 22, 2023 30.76 31.07 30.44 30.65 30.65 328,886
Sep 21, 2023 31.95 31.99 30.18 30.72 30.72 715,451
Sep 20, 2023 33.36 33.65 32.16 32.24 32.24 656,618
Sep 19, 2023 32.47 33.24 32.39 33.04 33.04 502,825
Sep 18, 2023 33.40 33.95 32.16 32.54 32.54 597,600
Sep 15, 2023 34.05 34.36 33.11 33.44 33.44 922,801
Sep 14, 2023 33.21 34.08 32.91 33.95 33.95 752,356
Sep 13, 2023 31.60 33.60 31.60 33.16 33.16 913,912
Sep 12, 2023 30.50 32.10 30.45 32.01 32.01 1,113,791
Sep 11, 2023 29.46 29.99 29.33 29.59 29.59 458,754
Sep 8, 2023 29.34 29.35 28.45 29.26 29.26 378,681
Sep 7, 2023 29.15 29.65 28.92 29.28 29.28 508,172
Sep 6, 2023 30.90 31.14 28.95 29.22 29.22 683,036
Sep 5, 2023 30.07 31.20 29.82 30.89 30.89 770,658
Sep 4, 2023 29.65 30.44 29.35 30.25 30.25 426,361
Sep 1, 2023 29.55 30.04 29.30 29.48 29.48 645,149
Aug 31, 2023 28.32 30.62 28.08 29.82 29.82 2,340,942
Aug 30, 2023 26.89 28.46 26.83 28.30 28.30 786,927
Aug 29, 2023 27.14 27.28 26.75 26.96 26.96 583,588
Aug 28, 2023 26.50 27.04 26.43 27.00 27.00 191,566
Aug 25, 2023 26.63 26.91 26.36 26.36 26.36 300,079
Aug 24, 2023 26.83 27.15 26.42 26.70 26.70 447,685
Aug 23, 2023 26.56 26.80 26.22 26.36 26.36 277,955
Aug 22, 2023 25.73 26.58 25.71 26.49 26.49 366,361
Aug 21, 2023 26.00 26.65 25.42 25.50 25.50 583,143
Aug 18, 2023 25.85 26.10 25.61 25.90 25.90 424,569
Aug 17, 2023 25.12 25.99 24.97 25.99 25.99 523,509
Aug 16, 2023 24.16 25.42 24.05 25.33 25.33 346,270
Aug 15, 2023 24.05 24.47 24.05 24.24 24.24 256,655
Aug 14, 2023 23.99 24.24 23.63 24.19 24.19 265,332
Aug 11, 2023 24.00 24.57 23.90 24.04 24.04 261,563
Aug 10, 2023 23.67 24.55 22.60 24.55 24.55 -
Aug 9, 2023 24.81 24.81 23.93 23.93 23.93 369,261
Aug 8, 2023 24.60 25.01 24.44 24.57 24.57 404,561
Aug 7, 2023 24.79 25.04 24.33 24.61 24.61 248,531
Aug 4, 2023 24.68 25.11 24.53 24.99 24.99 247,600
Aug 3, 2023 25.05 25.21 24.30 24.47 24.47 390,574
Aug 2, 2023 24.91 26.24 24.66 25.11 25.11 639,166
Aug 1, 2023 25.90 25.90 25.30 25.30 25.30 368,792
Jul 31, 2023 25.91 26.19 25.69 25.91 25.91 513,269
Jul 28, 2023 25.57 26.03 25.20 25.95 25.95 629,387
Jul 27, 2023 24.38 25.70 24.31 25.70 25.70 1,054,692
Jul 26, 2023 24.61 24.76 23.62 24.22 24.22 560,322
Jul 25, 2023 23.75 25.03 23.70 24.74 24.74 1,054,687
Jul 24, 2023 22.48 23.49 22.37 23.47 23.47 649,826
Jul 21, 2023 21.85 22.59 21.65 22.59 22.59 773,562
Jul 20, 2023 22.35 23.17 21.57 22.29 22.29 2,144,048
Jul 19, 2023 22.76 24.15 22.70 24.00 24.00 771,500
Jul 18, 2023 22.89 23.22 22.48 22.69 22.69 510,754
Jul 17, 2023 23.06 23.12 22.56 22.98 22.98 444,662
Jul 14, 2023 23.70 23.94 23.37 23.37 23.37 321,810
Jul 13, 2023 24.40 24.40 23.63 23.79 23.79 439,247
Jul 12, 2023 24.16 24.50 23.86 24.23 24.23 557,457
Jul 11, 2023 24.80 25.20 23.68 23.94 23.94 789,670
Jul 10, 2023 24.35 24.66 23.82 24.27 24.27 693,167
Jul 7, 2023 23.46 24.68 22.74 24.50 24.50 830,642
Jul 6, 2023 23.39 24.96 23.20 23.47 23.47 1,044,418
Jul 5, 2023 24.03 24.16 23.54 23.62 23.62 618,036
Jul 4, 2023 24.00 24.50 23.81 24.27 24.27 703,886
Jul 3, 2023 22.88 23.97 22.84 23.97 23.97 630,971
Jun 30, 2023 22.57 22.88 22.03 22.60 22.60 586,833
Jun 29, 2023 22.59 22.86 22.40 22.46 22.46 511,121
Jun 28, 2023 22.13 22.84 22.13 22.76 22.76 767,203
Jun 27, 2023 21.54 22.44 21.47 22.24 22.24 736,797
Jun 26, 2023 20.60 21.48 20.21 21.37 21.37 549,856
Jun 23, 2023 21.44 21.60 20.37 20.52 20.52 931,465
Jun 22, 2023 18.40 21.87 18.38 21.72 21.72 1,845,121
Jun 21, 2023 18.39 18.70 18.27 18.57 18.57 669,089
Jun 20, 2023 18.60 18.68 18.06 18.50 18.50 706,423
Jun 19, 2023 18.34 18.71 18.22 18.64 18.64 495,492
Jun 16, 2023 18.35 18.98 18.31 18.52 18.52 1,353,022
Jun 15, 2023 18.01 18.67 18.01 18.23 18.23 671,639
Jun 14, 2023 18.30 18.50 17.96 18.01 18.01 936,296
Jun 13, 2023 18.25 19.15 18.25 18.43 18.43 803,958
Jun 12, 2023 18.30 18.60 17.98 18.14 18.14 604,611
Jun 9, 2023 18.44 18.52 17.69 18.16 18.16 1,000,965
Jun 8, 2023 18.50 18.62 18.22 18.60 18.60 604,927
Jun 7, 2023 18.85 19.07 18.40 18.58 18.58 1,041,111
Jun 6, 2023 19.94 20.01 18.71 18.92 18.92 1,161,777
Jun 5, 2023 20.74 20.74 19.69 20.06 20.06 958,148
Jun 2, 2023 21.04 21.43 20.35 20.55 20.55 803,074
Jun 1, 2023 22.39 22.39 20.76 20.84 20.84 757,413
May 31, 2023 21.83 22.42 21.72 22.23 22.23 1,732,587
May 30, 2023 22.16 22.88 21.88 21.88 21.88 418,065
May 29, 2023 22.63 22.63 22.01 22.14 22.14 207,172
May 26, 2023 22.06 22.68 21.71 22.41 22.41 484,929
May 25, 2023 21.75 22.45 21.62 21.91 21.91 643,842
May 24, 2023 21.54 21.79 21.44 21.63 21.63 468,543
May 23, 2023 21.76 22.05 21.60 21.81 21.81 358,354
May 22, 2023 22.49 22.58 21.78 21.83 21.83 594,242
May 19, 2023 22.69 23.50 22.49 22.49 22.49 476,127
May 18, 2023 22.67 23.25 22.45 22.61 22.61 335,679
May 17, 2023 22.34 22.66 22.25 22.46 22.46 497,100
May 16, 2023 22.84 23.00 22.14 22.41 22.41 644,162
May 15, 2023 23.70 23.98 22.74 22.98 22.98 682,925
May 12, 2023 23.53 23.53 23.53 23.53 23.53 -
May 11, 2023 23.79 23.79 23.13 23.53 23.53 648,527
May 10, 2023 23.32 24.06 22.68 23.76 23.76 985,380
May 9, 2023 24.01 24.12 23.11 23.31 23.31 613,411
May 8, 2023 24.42 24.46 23.81 24.05 24.05 369,677
May 5, 2023 23.87 24.69 23.60 24.69 24.69 506,947
May 4, 2023 23.16 23.65 22.77 23.55 23.55 830,246
May 3, 2023 23.77 23.99 23.14 23.25 23.25 528,844
May 2, 2023 24.12 24.46 23.36 23.63 23.63 936,971
Apr 28, 2023 26.47 26.66 22.96 24.23 24.23 1,811,647
Apr 27, 2023 25.10 27.57 24.86 25.70 25.70 1,368,044
Apr 26, 2023 24.84 25.44 24.52 25.27 25.27 673,973

Related Tickers

RICK RCI Hospitality Holdings, Inc.
50.57
-0.20%
 
2150.HK Nayuki Holdings Limited
2.680
+12.13%
 
YUMC Yum China Holdings, Inc.
39.65
+1.56%
 
MMM.AX Marley Spoon SE
0.0410
-2.38%
 
KRUS Kura Sushi USA, Inc.
113.96
+4.25%
 
MEX.L Tortilla Mexican Grill plc
48.50
+3.19%
 
NATH Nathan's Famous, Inc.
64.62
+0.40%
 
DPZ Domino's Pizza, Inc.
499.07
+0.87%
 
CPG.L Compass Group PLC
2,229.00
-0.13%
 
SG Sweetgreen, Inc.
24.52
+7.73%