Singapore markets closed

HelloFresh SE (HFG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.74-0.25 (-3.63%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.097.406.686.746.743,835,620
25 Apr 20246.807.156.417.007.003,243,361
24 Apr 20246.887.006.656.756.752,156,306
23 Apr 20246.987.166.846.866.862,565,156
22 Apr 20246.907.086.846.906.901,997,327
19 Apr 20246.626.836.486.836.832,681,690
18 Apr 20246.156.696.156.696.692,834,461
17 Apr 20246.156.266.066.186.181,810,059
16 Apr 20246.366.416.246.256.251,479,260
15 Apr 20246.536.556.226.446.442,967,487
12 Apr 20246.536.946.536.576.573,331,809
11 Apr 20246.636.806.446.456.452,412,005
10 Apr 20246.586.746.496.616.613,008,639
09 Apr 20246.426.756.266.606.603,345,864
08 Apr 20246.176.396.126.386.382,359,177
05 Apr 20246.426.446.186.186.182,609,436
04 Apr 20246.446.746.336.526.522,114,765
03 Apr 20246.336.536.206.456.453,062,234
02 Apr 20246.636.696.356.406.402,612,878
28 Mar 20246.636.686.466.596.592,613,631
27 Mar 20246.626.686.566.636.632,582,724
26 Mar 20246.616.776.576.676.672,343,170
25 Mar 20246.626.746.516.636.632,092,762
22 Mar 20246.716.786.616.616.612,579,087
21 Mar 20246.937.116.776.826.822,176,893
20 Mar 20246.626.986.596.846.842,710,648
19 Mar 20246.726.816.526.716.713,605,112
18 Mar 20247.447.806.856.896.894,942,000
15 Mar 20246.937.616.897.487.4812,108,164
14 Mar 20246.957.096.656.746.743,882,057
13 Mar 20247.057.307.007.017.013,909,244
12 Mar 20246.767.256.767.047.045,333,365
11 Mar 20246.537.256.506.866.8611,364,230
08 Mar 20247.007.446.136.866.8623,884,603
07 Mar 202411.7912.0011.4111.8511.851,036,046
06 Mar 202411.4412.2011.4411.9111.911,092,968
05 Mar 202411.6811.8211.3911.3911.391,313,709
04 Mar 202412.5212.7811.8711.8911.891,329,237
01 Mar 202412.8512.9112.0512.6412.641,637,379
29 Feb 202413.4013.7312.8012.8112.8114,007,361
28 Feb 202412.5513.5512.3813.4313.432,309,161
27 Feb 202411.1512.7411.1212.5512.553,179,935
26 Feb 202412.4912.4910.9111.1111.113,752,739
23 Feb 202412.1412.6111.9412.6012.601,181,960
22 Feb 202412.1012.4011.7912.1512.151,023,143
21 Feb 202412.0012.2911.9512.1012.10738,245
20 Feb 202412.0412.1911.7612.0612.061,007,275
19 Feb 202412.3412.3911.9712.1012.10742,688
16 Feb 202412.5212.7412.2512.4012.40728,252
15 Feb 202412.6112.9412.4312.4812.48950,100
14 Feb 202412.1212.4112.1212.3812.38761,836
13 Feb 202413.0713.0712.0512.1112.111,891,415
12 Feb 202412.8213.4412.7913.1813.18851,603
09 Feb 202412.8513.0812.7312.8112.81683,382
08 Feb 202412.6913.1912.6312.9512.95820,247
07 Feb 202413.6113.7712.6512.6912.691,246,555
06 Feb 202412.4813.6612.4213.6613.661,933,079
05 Feb 202412.2312.6312.2312.4812.481,053,664
02 Feb 202411.9712.3411.9012.1512.151,069,646
01 Feb 202412.1912.3811.8611.8611.861,300,203
31 Jan 202412.7712.9212.2612.3712.371,195,517
30 Jan 202413.2813.2912.6012.8912.89854,358
29 Jan 202413.2613.3112.8013.2013.20764,841
26 Jan 202413.0113.5112.8813.4413.44951,966
25 Jan 202412.8812.9912.4912.9512.95911,915
24 Jan 202413.0613.4012.8512.9712.971,377,447
23 Jan 202412.0512.8912.0112.7812.782,395,562
22 Jan 202411.6811.9011.3411.4111.411,226,292
19 Jan 202412.1912.2711.4111.5711.572,013,165
18 Jan 202412.3412.3511.6912.0712.071,369,350
17 Jan 202412.1012.6612.1012.4612.461,340,644
16 Jan 202411.9712.4311.6412.3412.342,253,126
15 Jan 202412.9812.9812.1612.5312.531,635,471
12 Jan 202413.0913.2912.7713.0813.081,321,166
11 Jan 202413.5613.8613.0313.0313.031,307,606
10 Jan 202413.4413.6813.2813.4613.46681,490
09 Jan 202413.7413.9013.2813.5013.50973,092
08 Jan 202413.3713.6813.1113.6513.65665,285
05 Jan 202413.2013.5612.9413.4713.47848,784
04 Jan 202413.6413.6913.1013.3813.38827,229
03 Jan 202413.6814.1613.3213.6313.631,422,540
02 Jan 202414.3814.5013.8513.8513.851,398,080
29 Dec 202314.3014.4014.0914.3114.31488,453
28 Dec 202314.6014.6414.0614.2714.271,006,004
27 Dec 202314.2914.6014.2914.5414.54593,635
22 Dec 202314.1714.3413.9814.2314.23624,668
21 Dec 202314.3014.4814.1714.2714.27828,886
20 Dec 202314.6714.7614.2714.4514.45815,537
19 Dec 202314.2214.6714.2214.6314.631,074,362
18 Dec 202314.6414.6514.1414.2014.201,246,577
15 Dec 202315.2515.4114.8514.8514.851,936,309
14 Dec 202315.1715.4614.8815.0915.091,518,738
13 Dec 202314.5614.6914.1514.3914.391,076,891
12 Dec 202315.5715.6714.6714.6714.67992,317
11 Dec 202315.8816.3315.5215.5215.52894,601
08 Dec 202315.8816.2515.8616.0116.011,063,624
07 Dec 202315.4015.8715.2115.8715.87946,620
06 Dec 202315.2015.7815.1915.5115.511,269,847
05 Dec 202314.4515.1514.2715.1515.151,396,694
04 Dec 202314.2214.9314.2214.5314.531,442,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...