U.S. Markets close in 5 hrs 26 mins

HelloFresh SE (HLFFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
101.72-0.86 (-0.84%)
As of 9:38AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021102.38102.38101.72101.72101.722,856
Jun 14, 2021102.49102.58102.38102.58102.5841,100
Jun 11, 2021101.04101.04101.04101.04101.04-
Jun 10, 2021100.91101.18100.71101.04101.042,200
Jun 09, 2021102.45103.15101.75102.50102.5074,400
Jun 08, 2021102.70102.73102.70102.73102.7312,100
Jun 07, 202198.63102.5398.63100.00100.003,700
Jun 04, 202196.8696.8696.8696.8696.86400
Jun 03, 202195.1595.1595.1595.1595.15300
Jun 02, 202192.0092.0092.0092.0092.00400
Jun 01, 202194.6795.6494.4095.6495.643,700
May 28, 202190.7190.7190.0490.0490.04800
May 27, 202187.4191.8087.4191.8091.80800
May 26, 202192.4794.0092.3394.0094.0081,600
May 25, 202193.4993.4993.4993.4993.49200
May 24, 202185.8993.4985.8993.4993.491,300
May 21, 202190.6591.9590.6591.9591.95600
May 20, 202189.3890.1589.1189.2889.2831,200
May 19, 202187.0087.7785.8787.7787.772,700
May 18, 202188.0089.0087.5089.0089.001,100
May 17, 202184.0084.9283.9584.9284.922,100
May 14, 202181.0082.2680.6482.2382.23900
May 13, 202181.2581.2580.3680.5080.502,400
May 12, 202177.6277.6277.6277.6277.62-
May 11, 202178.0279.0177.6277.6277.6227,500
May 10, 202178.0678.2476.5076.5076.5028,100
May 07, 202179.4179.4179.4179.4179.4170,100
May 06, 202177.0377.0375.9175.9175.911,200
May 05, 202180.0081.3580.0081.3581.35300
May 04, 202179.8579.8578.2978.2978.291,000
May 03, 202185.3585.3585.3585.3585.35500
Apr 30, 202186.8286.8286.8286.8286.82-
Apr 29, 202186.8286.8286.8286.8286.82-
Apr 28, 202185.6786.8285.6786.8286.821,000
Apr 27, 202184.9785.5084.9785.5085.50500
Apr 26, 202183.6084.7283.6084.7284.72400
Apr 23, 202183.7583.7583.7583.7583.75500
Apr 22, 202185.3085.3085.3085.3085.30-
Apr 21, 202186.4586.4585.3085.3085.30600
Apr 20, 202191.1091.1088.0488.0488.0484,000
Apr 19, 202189.0090.5088.8790.5090.502,000
Apr 16, 202191.1491.1487.5387.5387.53800
Apr 15, 202185.6088.5185.6088.4888.482,700
Apr 14, 202184.4584.4584.4584.4584.45200
Apr 13, 202185.8285.8284.7384.7384.731,400
Apr 12, 202183.0083.4583.0083.4283.42900
Apr 09, 202183.7083.7083.7083.7083.70400
Apr 08, 202180.0781.9780.0781.9781.971,300
Apr 07, 202180.4780.4779.6580.0080.001,100
Apr 06, 202174.3975.7974.3975.7975.79800
Apr 05, 202178.0779.9178.0779.9179.91600
Apr 01, 202176.8977.0674.9474.9474.943,900
Mar 31, 202174.2074.9774.2074.9774.97500
Mar 30, 202173.3573.3573.3573.3573.35-
Mar 29, 202173.4673.5573.3573.3573.35600
Mar 26, 202174.5074.5074.4074.4074.4051,700
Mar 25, 202172.4074.0070.7274.0074.001,200
Mar 24, 202175.5575.5575.5575.5575.5551,200
Mar 23, 202177.8277.8277.8277.8277.8251,500
Mar 22, 202177.8277.8277.8277.8277.82300
Mar 19, 202173.9073.9073.1673.1673.16400
Mar 18, 202176.0076.8676.0076.8676.86800
Mar 17, 202176.2876.2876.2876.2876.28300
Mar 16, 202178.0078.0778.0078.0478.041,100
Mar 15, 202173.5076.0673.5076.0676.061,000
Mar 12, 202173.8873.8873.8873.8873.88-
Mar 11, 202172.2773.8872.2773.8873.883,300
Mar 10, 202168.0069.1968.0069.1969.19800
Mar 09, 202169.3269.4268.5968.5968.593,400
Mar 08, 202166.6567.9564.9464.9464.942,500
Mar 05, 202171.1871.1869.1171.1871.1826,700
Mar 04, 202173.8973.8971.6171.7071.701,200
Mar 03, 202172.0072.7572.0072.7572.751,200
Mar 02, 202174.8274.8274.6774.8274.827,600
Mar 01, 202181.3482.3581.3482.3582.351,000
Feb 26, 202178.5079.2378.0479.2379.233,400
Feb 25, 202179.5579.5579.5579.5579.55400
Feb 24, 202178.9578.9578.9578.9578.95500
Feb 23, 202177.3578.9575.9778.8578.852,500
Feb 22, 202184.2084.2080.9080.9080.902,000
Feb 19, 202187.0588.5087.0587.7987.79900
Feb 18, 202184.8085.5483.7583.7583.751,400
Feb 17, 202187.7587.7586.0086.2586.257,900
Feb 16, 202191.5092.5191.5092.5192.513,000
Feb 12, 202191.0192.7791.0192.1092.101,400
Feb 11, 202190.7690.7690.7690.7690.76500
Feb 10, 202187.4587.4586.6586.6586.651,300
Feb 09, 202188.0088.0087.0587.3387.331,000
Feb 08, 202189.4089.9588.6088.6088.6021,400
Feb 05, 202188.4589.4086.5588.9388.931,500
Feb 04, 202186.6988.0086.6988.0088.00900
Feb 03, 202188.3588.4687.6588.0388.0311,300
Feb 02, 202185.3985.4784.5385.4785.4734,600
Feb 01, 202185.6385.6385.6385.6385.631,600
Jan 29, 202184.7584.7583.7884.0084.003,700
Jan 28, 202187.7887.9787.7887.9787.971,100
Jan 27, 202187.0390.0587.0390.0590.0530,900
Jan 26, 202187.3287.9085.0086.0086.003,100
Jan 25, 202187.1088.8587.1088.5088.5011,200
Jan 22, 202183.2084.8082.6983.9583.9511,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...