Frankfurt - Delayed Quote EUR

HelloFresh SE (HFG.F)

6.90 +0.01 (+0.09%)
As of 6:28 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 6.90 6.90 6.89 6.90 6.90 1,750
Apr 22, 2024 6.84 7.00 6.84 6.89 6.89 6,155
Apr 19, 2024 6.49 6.49 6.49 6.49 6.49 -
Apr 18, 2024 6.22 6.68 6.22 6.62 6.62 877
Apr 17, 2024 6.23 6.23 6.16 6.16 6.16 1,703
Apr 16, 2024 6.32 6.34 6.25 6.30 6.30 4,045
Apr 15, 2024 6.50 6.52 6.23 6.46 6.46 11,536
Apr 12, 2024 6.48 6.81 6.48 6.70 6.70 225
Apr 11, 2024 6.57 6.70 6.46 6.46 6.46 700
Apr 10, 2024 6.55 6.70 6.55 6.60 6.60 3,300
Apr 9, 2024 6.31 6.65 6.31 6.65 6.65 3,000
Apr 8, 2024 6.20 6.39 6.14 6.39 6.39 5,260
Apr 5, 2024 6.35 6.40 6.15 6.19 6.19 9,690
Apr 4, 2024 6.40 6.56 6.40 6.46 6.46 3,950
Apr 3, 2024 6.38 6.38 6.28 6.29 6.29 3,050
Apr 2, 2024 6.61 6.66 6.38 6.45 6.45 2,091
Mar 28, 2024 6.60 6.64 6.47 6.56 6.56 3,980
Mar 27, 2024 6.70 6.70 6.57 6.62 6.62 5,808
Mar 26, 2024 6.60 6.75 6.60 6.65 6.65 3,007
Mar 25, 2024 6.65 6.67 6.53 6.60 6.60 18,698
Mar 22, 2024 6.70 6.75 6.65 6.65 6.65 45,308
Mar 21, 2024 6.86 7.02 6.82 6.82 6.82 15,960
Mar 20, 2024 6.79 6.92 6.64 6.75 6.75 13,355
Mar 19, 2024 6.80 6.83 6.55 6.73 6.73 34,070
Mar 18, 2024 7.57 7.78 6.89 6.96 6.96 14,614
Mar 15, 2024 6.85 7.54 6.77 7.47 7.47 28,358
Mar 14, 2024 7.01 7.10 6.66 6.79 6.79 8,150
Mar 13, 2024 7.06 7.21 7.02 7.07 7.07 3,610
Mar 12, 2024 6.85 7.19 6.83 6.99 6.99 6,166
Mar 11, 2024 6.81 7.22 6.56 6.84 6.84 59,680
Mar 8, 2024 9.30 9.48 6.17 6.72 6.72 164,519
Mar 7, 2024 11.78 11.92 9.85 9.95 9.95 7,410
Mar 6, 2024 11.44 12.10 11.44 11.99 11.99 418
Mar 5, 2024 11.81 11.81 11.40 11.40 11.40 4,101
Mar 4, 2024 12.57 12.74 11.88 11.89 11.89 621
Mar 1, 2024 12.77 12.77 12.11 12.11 12.11 300
Feb 29, 2024 13.31 13.31 12.85 12.85 12.85 1,274
Feb 28, 2024 12.48 13.36 12.48 13.36 13.36 1,487
Feb 27, 2024 11.11 12.64 11.11 12.62 12.62 5,576
Feb 26, 2024 12.47 12.47 11.03 11.18 11.18 4,381
Feb 23, 2024 12.13 12.13 12.06 12.06 12.06 150
Feb 22, 2024 12.03 12.19 11.80 12.19 12.19 840
Feb 21, 2024 11.98 12.18 11.98 12.07 12.07 4,135
Feb 20, 2024 12.05 12.06 11.85 12.06 12.06 5,600
Feb 19, 2024 12.44 12.44 12.00 12.00 12.00 800
Feb 16, 2024 12.36 12.36 12.31 12.31 12.31 2,024
Feb 15, 2024 12.29 12.77 12.29 12.44 12.44 786
Feb 14, 2024 12.18 12.44 12.18 12.44 12.44 865
Feb 13, 2024 13.06 13.06 12.15 12.15 12.15 221
Feb 12, 2024 12.76 13.27 12.76 13.19 13.19 2,132
Feb 9, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 8, 2024 12.61 12.61 12.61 12.61 12.61 70
Feb 7, 2024 13.56 13.56 13.31 13.31 13.31 724
Feb 6, 2024 12.48 13.85 12.48 13.57 13.57 166
Feb 5, 2024 12.41 12.70 12.38 12.47 12.47 2,790
Feb 2, 2024 12.03 12.25 12.03 12.23 12.23 780
Feb 1, 2024 12.26 12.27 11.91 11.91 11.91 1,553
Jan 31, 2024 12.78 12.78 12.28 12.43 12.43 523
Jan 30, 2024 13.30 13.30 12.75 12.75 12.75 3,827
Jan 29, 2024 13.35 13.35 13.00 13.00 13.00 80
Jan 26, 2024 12.94 13.23 12.85 13.23 13.23 1,350
Jan 25, 2024 12.85 12.88 12.85 12.88 12.88 320
Jan 24, 2024 12.98 13.15 12.98 12.99 12.99 1,341
Jan 23, 2024 11.98 12.89 11.98 12.83 12.83 18,332
Jan 22, 2024 11.59 11.59 11.40 11.40 11.40 130
Jan 19, 2024 12.09 12.09 11.60 11.60 11.60 639
Jan 18, 2024 12.51 12.51 12.05 12.05 12.05 2,044
Jan 17, 2024 12.15 12.51 12.15 12.51 12.51 1,312
Jan 16, 2024 11.97 12.02 11.97 12.02 12.02 441
Jan 15, 2024 13.01 13.01 12.19 12.27 12.27 1,210
Jan 12, 2024 13.12 13.12 12.80 13.05 13.05 1,313
Jan 11, 2024 13.38 13.38 13.10 13.10 13.10 70
Jan 10, 2024 13.45 13.52 13.44 13.52 13.52 600
Jan 9, 2024 13.68 13.68 13.30 13.48 13.48 900
Jan 8, 2024 13.63 13.63 13.35 13.35 13.35 120
Jan 5, 2024 13.23 13.51 13.00 13.51 13.51 1,895
Jan 4, 2024 13.60 13.60 13.14 13.14 13.14 320
Jan 3, 2024 13.81 13.93 13.50 13.50 13.50 215
Jan 2, 2024 14.21 14.21 13.72 13.98 13.98 1,552
Dec 29, 2023 14.26 14.35 14.26 14.35 14.35 100
Dec 28, 2023 14.56 14.56 14.19 14.24 14.24 827
Dec 27, 2023 14.29 14.51 14.29 14.51 14.51 201
Dec 22, 2023 14.16 14.30 14.00 14.30 14.30 369
Dec 21, 2023 14.31 14.31 14.20 14.20 14.20 2,800
Dec 20, 2023 14.54 14.54 14.30 14.30 14.30 250
Dec 19, 2023 14.20 14.63 14.20 14.59 14.59 669
Dec 18, 2023 14.80 14.80 14.20 14.30 14.30 1,414
Dec 15, 2023 15.14 15.22 15.14 15.19 15.19 35,070
Dec 14, 2023 14.56 15.33 14.56 15.20 15.20 3,075
Dec 13, 2023 14.69 14.69 14.31 14.48 14.48 478
Dec 12, 2023 15.60 15.60 14.75 14.75 14.75 1,355
Dec 11, 2023 16.15 16.22 15.55 15.55 15.55 623
Dec 8, 2023 15.76 16.14 15.76 16.14 16.14 745
Dec 7, 2023 15.34 15.78 15.34 15.78 15.78 1,469
Dec 6, 2023 15.05 15.66 15.05 15.40 15.40 1,865
Dec 5, 2023 14.45 14.94 14.45 14.94 14.94 1,880
Dec 4, 2023 14.19 14.86 14.19 14.65 14.65 898
Dec 1, 2023 14.03 14.03 13.99 13.99 13.99 51
Nov 30, 2023 14.40 14.40 13.94 14.09 14.09 2,552
Nov 29, 2023 14.19 14.40 14.19 14.40 14.40 471
Nov 28, 2023 14.65 14.65 14.06 14.06 14.06 175
Nov 27, 2023 14.57 14.85 14.50 14.65 14.65 1,395
Nov 24, 2023 14.63 14.69 14.63 14.69 14.69 642
Nov 23, 2023 14.50 14.79 14.16 14.79 14.79 695
Nov 22, 2023 14.94 15.00 14.50 14.58 14.58 2,542
Nov 21, 2023 16.24 16.24 14.88 14.99 14.99 3,882
Nov 20, 2023 15.94 16.38 15.94 16.17 16.17 1,898
Nov 17, 2023 15.96 16.37 15.80 16.13 16.13 6,076
Nov 16, 2023 18.49 18.60 15.47 15.86 15.86 28,300
Nov 15, 2023 20.34 20.76 18.58 18.67 18.67 13,790
Nov 14, 2023 19.69 20.45 19.69 20.45 20.45 1,402
Nov 13, 2023 19.77 19.77 19.54 19.54 19.54 444
Nov 10, 2023 20.22 20.22 19.70 19.79 19.79 881
Nov 9, 2023 20.47 20.48 20.20 20.20 20.20 200
Nov 8, 2023 21.14 21.14 20.70 20.70 20.70 100
Nov 7, 2023 20.90 20.94 20.90 20.94 20.94 40
Nov 6, 2023 21.77 21.77 21.36 21.36 21.36 298
Nov 3, 2023 21.26 21.68 21.26 21.68 21.68 55
Nov 2, 2023 21.13 21.65 21.13 21.65 21.65 150
Nov 1, 2023 20.54 21.05 20.50 21.05 21.05 2,350
Oct 31, 2023 21.12 21.12 20.47 21.04 21.04 400
Oct 30, 2023 21.50 21.50 20.99 20.99 20.99 1,420
Oct 27, 2023 21.71 21.88 21.71 21.77 21.77 800
Oct 26, 2023 23.67 23.67 21.78 22.37 22.37 3,057
Oct 25, 2023 25.63 25.63 24.00 24.00 24.00 500
Oct 24, 2023 24.67 25.79 24.67 25.79 25.79 640
Oct 23, 2023 25.07 25.07 25.03 25.03 25.03 300
Oct 20, 2023 24.28 25.18 24.28 25.18 25.18 509
Oct 19, 2023 24.54 24.89 24.54 24.89 24.89 33
Oct 18, 2023 25.19 25.19 25.19 25.19 25.19 -
Oct 17, 2023 24.98 25.32 24.98 25.32 25.32 50
Oct 16, 2023 24.88 24.88 24.88 24.88 24.88 77
Oct 13, 2023 25.41 25.81 25.00 25.10 25.10 610
Oct 12, 2023 26.40 26.40 26.40 26.40 26.40 -
Oct 11, 2023 26.57 26.88 26.42 26.58 26.58 625
Oct 10, 2023 26.53 26.53 26.53 26.53 26.53 -
Oct 9, 2023 25.96 26.24 25.96 26.24 26.24 50
Oct 6, 2023 27.20 27.22 26.27 26.27 26.27 428
Oct 5, 2023 27.36 27.36 27.03 27.03 27.03 1,500
Oct 4, 2023 27.14 27.14 27.14 27.14 27.14 -
Oct 3, 2023 27.67 27.67 27.31 27.31 27.31 350
Oct 2, 2023 28.13 28.20 28.13 28.20 28.20 200
Sep 29, 2023 28.03 28.64 28.03 28.16 28.16 999
Sep 28, 2023 27.98 28.08 27.80 28.00 28.00 570
Sep 27, 2023 28.33 28.33 27.95 27.95 27.95 1,100
Sep 26, 2023 29.38 29.38 28.39 28.43 28.43 4,450
Sep 25, 2023 30.71 30.71 29.90 29.90 29.90 985
Sep 22, 2023 30.44 30.54 30.44 30.54 30.54 60
Sep 21, 2023 31.76 31.76 30.55 30.55 30.55 1,050
Sep 20, 2023 33.01 33.60 31.98 31.98 31.98 1,585
Sep 19, 2023 32.41 32.57 32.41 32.47 32.47 197
Sep 18, 2023 33.30 33.30 32.27 32.27 32.27 2,648
Sep 15, 2023 33.92 33.92 33.30 33.30 33.30 567
Sep 14, 2023 33.03 34.00 33.01 33.80 33.80 1,018
Sep 13, 2023 31.77 33.45 31.77 33.06 33.06 1,232
Sep 12, 2023 30.29 32.07 30.29 31.91 31.91 1,371
Sep 11, 2023 29.26 29.75 29.26 29.70 29.70 363
Sep 8, 2023 29.29 29.29 29.29 29.29 29.29 -
Sep 7, 2023 29.29 29.29 29.05 29.05 29.05 1,359
Sep 6, 2023 30.68 30.68 29.22 29.22 29.22 371
Sep 5, 2023 30.18 30.90 30.00 30.52 30.52 1,721
Sep 4, 2023 29.31 30.24 29.31 30.24 30.24 680
Sep 1, 2023 29.84 29.84 29.31 29.31 29.31 595
Aug 31, 2023 28.16 30.50 28.16 29.58 29.58 3,949
Aug 30, 2023 26.82 28.20 26.82 28.20 28.20 1,979
Aug 29, 2023 27.01 27.02 27.01 27.02 27.02 500
Aug 28, 2023 26.63 26.63 26.63 26.63 26.63 4
Aug 25, 2023 26.46 26.72 26.25 26.25 26.25 134
Aug 24, 2023 26.39 27.00 26.39 26.52 26.52 34
Aug 23, 2023 26.56 26.56 26.08 26.08 26.08 2,000
Aug 22, 2023 25.62 26.39 25.62 26.39 26.39 447
Aug 21, 2023 25.78 26.36 25.54 25.58 25.58 2,743
Aug 18, 2023 25.76 25.87 25.72 25.87 25.87 258
Aug 17, 2023 25.09 25.85 25.09 25.85 25.85 403
Aug 16, 2023 24.04 24.04 24.04 24.04 24.04 -
Aug 15, 2023 24.16 24.16 24.16 24.16 24.16 -
Aug 14, 2023 23.99 23.99 23.99 23.99 23.99 -
Aug 11, 2023 24.30 24.51 24.30 24.51 24.51 50
Aug 10, 2023 23.74 23.74 23.07 23.10 23.10 854
Aug 9, 2023 24.63 24.63 24.58 24.58 24.58 9
Aug 8, 2023 24.49 24.66 24.49 24.66 24.66 300
Aug 7, 2023 24.71 24.86 24.71 24.86 24.86 56
Aug 4, 2023 24.46 24.94 24.46 24.93 24.93 500
Aug 3, 2023 25.04 25.04 24.50 24.59 24.59 308
Aug 2, 2023 25.07 25.68 25.01 25.01 25.01 330
Aug 1, 2023 25.94 25.94 25.39 25.39 25.39 600
Jul 31, 2023 25.80 26.13 25.80 25.92 25.92 629
Jul 28, 2023 25.41 25.90 25.33 25.64 25.64 383
Jul 27, 2023 24.24 25.59 24.24 25.09 25.09 1,889
Jul 26, 2023 24.77 24.77 23.96 23.96 23.96 620
Jul 25, 2023 23.48 25.00 23.48 24.62 24.62 4,727
Jul 24, 2023 22.36 23.42 22.36 23.42 23.42 644
Jul 21, 2023 22.04 22.41 21.77 22.41 22.41 700
Jul 20, 2023 23.25 23.25 21.79 22.31 22.31 3,686
Jul 19, 2023 22.72 23.85 22.72 23.85 23.85 701
Jul 18, 2023 22.89 22.90 22.54 22.90 22.90 643
Jul 17, 2023 23.15 23.15 22.71 23.00 23.00 3,500
Jul 14, 2023 23.76 23.88 23.60 23.60 23.60 1,270
Jul 13, 2023 24.08 24.17 24.05 24.17 24.17 70
Jul 12, 2023 23.93 23.93 23.93 23.93 23.93 50
Jul 11, 2023 24.24 24.53 23.73 23.94 23.94 1,650
Jul 10, 2023 24.27 24.30 23.94 24.19 24.19 297
Jul 7, 2023 23.36 24.55 23.36 24.55 24.55 680
Jul 6, 2023 23.28 24.70 23.28 23.49 23.49 4,530
Jul 5, 2023 24.16 24.16 23.62 23.62 23.62 904
Jul 4, 2023 23.78 24.46 23.78 24.46 24.46 2,465
Jul 3, 2023 22.52 23.88 22.52 23.88 23.88 3,885
Jun 30, 2023 22.43 22.77 22.27 22.60 22.60 500
Jun 29, 2023 22.65 22.65 22.50 22.50 22.50 5
Jun 28, 2023 22.38 22.81 22.38 22.81 22.81 800
Jun 27, 2023 21.22 21.75 21.22 21.75 21.75 500
Jun 26, 2023 20.40 21.45 20.40 21.45 21.45 150
Jun 23, 2023 21.60 21.67 20.50 20.50 20.50 810
Jun 22, 2023 18.44 21.70 18.44 21.55 21.55 6,320
Jun 21, 2023 18.42 18.42 18.34 18.34 18.34 30
Jun 20, 2023 18.58 18.58 18.25 18.50 18.50 1,484
Jun 19, 2023 18.38 18.52 18.38 18.52 18.52 300
Jun 16, 2023 18.25 18.57 18.25 18.57 18.57 160
Jun 15, 2023 17.89 18.67 17.89 18.67 18.67 805
Jun 14, 2023 18.51 18.51 17.91 17.91 17.91 2,028
Jun 13, 2023 18.23 18.76 18.23 18.60 18.60 1,570
Jun 12, 2023 18.17 18.24 18.17 18.24 18.24 777
Jun 9, 2023 18.56 18.56 17.70 18.29 18.29 1,320
Jun 8, 2023 18.45 18.45 18.45 18.45 18.45 -
Jun 7, 2023 19.01 19.01 18.50 18.50 18.50 226
Jun 6, 2023 19.95 20.13 18.92 19.08 19.08 827
Jun 5, 2023 20.56 20.64 19.76 20.32 20.32 1,526
Jun 2, 2023 21.05 21.05 20.38 20.74 20.74 1,520
Jun 1, 2023 22.26 22.26 20.95 20.95 20.95 285
May 31, 2023 21.80 22.11 21.80 22.11 22.11 2
May 30, 2023 22.08 22.51 22.03 22.03 22.03 215
May 29, 2023 22.50 22.50 22.50 22.50 22.50 10
May 26, 2023 21.83 22.31 21.83 22.31 22.31 300
May 25, 2023 21.49 22.03 21.49 21.86 21.86 320
May 24, 2023 21.71 21.71 21.48 21.48 21.48 586
May 23, 2023 21.76 21.90 21.76 21.90 21.90 84
May 22, 2023 22.54 22.54 21.92 21.92 21.92 622
May 19, 2023 22.61 22.92 22.58 22.58 22.58 231
May 18, 2023 22.47 23.20 22.47 23.20 23.20 500
May 17, 2023 22.08 22.53 22.08 22.46 22.46 285
May 16, 2023 22.88 22.88 22.22 22.22 22.22 760
May 15, 2023 23.79 23.79 22.75 23.07 23.07 1,600
May 12, 2023 23.44 24.16 23.44 24.16 24.16 500
May 11, 2023 23.71 23.71 23.71 23.71 23.71 -
May 10, 2023 23.31 23.31 22.80 22.81 22.81 713
May 9, 2023 23.96 23.96 23.36 23.36 23.36 610
May 8, 2023 24.39 24.39 24.04 24.04 24.04 1,030
May 5, 2023 23.60 24.66 23.60 24.63 24.63 1,785
May 4, 2023 23.16 23.24 22.96 22.98 22.98 920
May 3, 2023 23.56 23.82 23.29 23.29 23.29 30
May 2, 2023 24.34 24.35 23.54 23.54 23.54 5,324
Apr 28, 2023 26.38 26.38 24.17 24.17 24.17 2,510
Apr 27, 2023 25.38 26.91 25.38 26.31 26.31 1,617
Apr 26, 2023 24.90 25.18 24.90 24.97 24.97 230
Apr 25, 2023 25.22 25.40 25.19 25.19 25.19 1,245
Apr 24, 2023 25.50 25.53 25.00 25.29 25.29 3,901

Related Tickers

MEX.L Tortilla Mexican Grill plc
45.00
+1.12%
 
RAVE Rave Restaurant Group, Inc.
2.0700
0.00%
 
STKS The ONE Group Hospitality, Inc.
5.60
+7.28%
 
GENK GEN Restaurant Group, Inc.
9.44
+1.07%
 
NDLS Noodles & Company
1.4000
+7.69%
 
RICK RCI Hospitality Holdings, Inc.
51.39
+0.92%
 
MTY.TO MTY Food Group Inc.
48.29
+2.59%
 
QSR.TO Restaurant Brands International Inc.
101.68
+1.22%
 
SHAK Shake Shack Inc.
99.79
+4.60%
 
WING Wingstop Inc.
361.13
+1.80%