Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,846.82 -597.89 (-0.97%) CMC Crypto 200
1,266.99 -16.84 (-1.31%)
HelloFresh SE (HFG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:11PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.4680 | 4.5350 | 4.4680 | 4.5350 | 4.5350 | 7,112 |
| 27 Jun 2024 | 4.7610 | 4.7610 | 4.6210 | 4.6400 | 4.6400 | 419 |
| 26 Jun 2024 | 5.1060 | 5.1760 | 4.7650 | 4.7650 | 4.7650 | 3,469 |
| 25 Jun 2024 | 5.3580 | 5.4360 | 5.1500 | 5.1560 | 5.1560 | 8,980 |
| 24 Jun 2024 | 4.8520 | 5.3940 | 4.8520 | 5.3680 | 5.3680 | 7,787 |
| 21 Jun 2024 | 5.0280 | 5.0280 | 4.8170 | 4.8370 | 4.8370 | 1,892 |
| 20 Jun 2024 | 5.1120 | 5.1420 | 5.0000 | 5.0120 | 5.0120 | 3,490 |
| 19 Jun 2024 | 5.2040 | 5.2160 | 5.1100 | 5.1100 | 5.1100 | 1,005 |
| 18 Jun 2024 | 5.3100 | 5.3100 | 5.2200 | 5.2200 | 5.2200 | 1,000 |
| 17 Jun 2024 | 5.2460 | 5.2920 | 5.2460 | 5.2920 | 5.2920 | 5 |
| 14 Jun 2024 | 5.4240 | 5.4240 | 5.2540 | 5.2540 | 5.2540 | 4,544 |
| 13 Jun 2024 | 5.5440 | 5.6000 | 5.3600 | 5.4240 | 5.4240 | 6,591 |
| 12 Jun 2024 | 5.6420 | 5.6420 | 5.4680 | 5.6420 | 5.6420 | 3,757 |
| 11 Jun 2024 | 5.6820 | 5.7080 | 5.6420 | 5.6420 | 5.6420 | 160 |
| 10 Jun 2024 | 5.8060 | 5.8060 | 5.7040 | 5.7080 | 5.7080 | 1,285 |
| 07 Jun 2024 | 5.6560 | 5.6920 | 5.6560 | 5.6920 | 5.6920 | 1,100 |
| 06 Jun 2024 | 5.7420 | 5.8820 | 5.6580 | 5.6660 | 5.6660 | 24,319 |
| 05 Jun 2024 | 5.6480 | 5.6820 | 5.6480 | 5.6820 | 5.6820 | 90 |
| 04 Jun 2024 | 5.6220 | 5.7000 | 5.6220 | 5.6920 | 5.6920 | 692 |
| 03 Jun 2024 | 5.5220 | 5.6700 | 5.5220 | 5.6700 | 5.6700 | 1,414 |
| 31 May 2024 | 5.5320 | 5.5620 | 5.4120 | 5.4420 | 5.4420 | 3,473 |
| 30 May 2024 | 5.3460 | 5.5900 | 5.3460 | 5.5900 | 5.5900 | 8 |
| 29 May 2024 | 5.5620 | 5.5620 | 5.5620 | 5.5620 | 5.5620 | 3,000 |
| 28 May 2024 | 5.8000 | 5.8000 | 5.5880 | 5.5880 | 5.5880 | 2,005 |
| 27 May 2024 | 5.8040 | 5.8040 | 5.7840 | 5.8000 | 5.8000 | 150 |
| 24 May 2024 | 5.8220 | 5.9020 | 5.8220 | 5.9020 | 5.9020 | 600 |
| 23 May 2024 | 5.9700 | 6.0280 | 5.8600 | 5.8600 | 5.8600 | 2,709 |
| 22 May 2024 | 5.7260 | 5.8780 | 5.7260 | 5.8780 | 5.8780 | 7,100 |
| 21 May 2024 | 5.6420 | 5.6420 | 5.5420 | 5.5600 | 5.5600 | 1,608 |
| 20 May 2024 | 5.6660 | 5.7100 | 5.6280 | 5.6280 | 5.6280 | 900 |
| 17 May 2024 | 5.6620 | 5.7020 | 5.6500 | 5.7020 | 5.7020 | 90,247 |
| 16 May 2024 | 5.5880 | 5.7880 | 5.5880 | 5.7700 | 5.7700 | 8,495 |
| 15 May 2024 | 5.7120 | 5.7120 | 5.4720 | 5.6180 | 5.6180 | 27,406 |
| 14 May 2024 | 5.7420 | 5.9820 | 5.6780 | 5.9420 | 5.9420 | 14,780 |
| 13 May 2024 | 5.7300 | 5.8120 | 5.5500 | 5.6480 | 5.6480 | 3,510 |
| 10 May 2024 | 5.8920 | 5.8920 | 5.7200 | 5.7200 | 5.7200 | 3,534 |
| 09 May 2024 | 5.9820 | 5.9820 | 5.8680 | 5.8780 | 5.8780 | 264 |
| 08 May 2024 | 6.0500 | 6.1260 | 5.9200 | 6.0000 | 6.0000 | 3,880 |
| 07 May 2024 | 6.1560 | 6.1600 | 6.1560 | 6.1600 | 6.1600 | 1,700 |
| 06 May 2024 | 6.1080 | 6.1080 | 6.1080 | 6.1080 | 6.1080 | - |
| 03 May 2024 | 6.2040 | 6.2040 | 6.1920 | 6.1920 | 6.1920 | 550 |
| 02 May 2024 | 6.3180 | 6.4860 | 6.1500 | 6.2560 | 6.2560 | 8,293 |
| 30 Apr 2024 | 6.6720 | 6.7000 | 6.3800 | 6.3800 | 6.3800 | 21,573 |
| 29 Apr 2024 | 6.8000 | 6.8000 | 6.6740 | 6.6740 | 6.6740 | 1,579 |
| 26 Apr 2024 | 6.9620 | 7.3200 | 6.7500 | 6.7960 | 6.7960 | 47,088 |
| 25 Apr 2024 | 6.9420 | 7.1400 | 6.5000 | 6.9660 | 6.9660 | 4,390 |
| 24 Apr 2024 | 6.8440 | 6.9240 | 6.7040 | 6.7040 | 6.7040 | 3,703 |
| 23 Apr 2024 | 6.9020 | 6.9100 | 6.8920 | 6.9100 | 6.9100 | 1,850 |
| 22 Apr 2024 | 6.8420 | 7.0000 | 6.8420 | 6.8900 | 6.8900 | 6,155 |
| 19 Apr 2024 | 6.4880 | 6.4880 | 6.4880 | 6.4880 | 6.4880 | - |
| 18 Apr 2024 | 6.2200 | 6.6820 | 6.2200 | 6.6200 | 6.6200 | 877 |
| 17 Apr 2024 | 6.2320 | 6.2320 | 6.1560 | 6.1560 | 6.1560 | 1,703 |
| 16 Apr 2024 | 6.3220 | 6.3420 | 6.2500 | 6.3000 | 6.3000 | 4,045 |
| 15 Apr 2024 | 6.4980 | 6.5240 | 6.2300 | 6.4640 | 6.4640 | 11,536 |
| 12 Apr 2024 | 6.4820 | 6.8060 | 6.4820 | 6.6980 | 6.6980 | 225 |
| 11 Apr 2024 | 6.5660 | 6.7000 | 6.4600 | 6.4600 | 6.4600 | 700 |
| 10 Apr 2024 | 6.5460 | 6.7000 | 6.5460 | 6.6000 | 6.6000 | 3,300 |
| 09 Apr 2024 | 6.3140 | 6.6520 | 6.3140 | 6.6520 | 6.6520 | 3,000 |
| 08 Apr 2024 | 6.1960 | 6.3920 | 6.1360 | 6.3920 | 6.3920 | 5,260 |
| 05 Apr 2024 | 6.3500 | 6.4000 | 6.1500 | 6.1920 | 6.1920 | 9,690 |
| 04 Apr 2024 | 6.4020 | 6.5620 | 6.4020 | 6.4580 | 6.4580 | 3,950 |
| 03 Apr 2024 | 6.3760 | 6.3760 | 6.2800 | 6.2940 | 6.2940 | 3,050 |
| 02 Apr 2024 | 6.6100 | 6.6580 | 6.3820 | 6.4500 | 6.4500 | 2,091 |
| 28 Mar 2024 | 6.6020 | 6.6360 | 6.4720 | 6.5640 | 6.5640 | 3,980 |
| 27 Mar 2024 | 6.7020 | 6.7020 | 6.5740 | 6.6200 | 6.6200 | 5,808 |
| 26 Mar 2024 | 6.6000 | 6.7500 | 6.6000 | 6.6540 | 6.6540 | 3,007 |
| 25 Mar 2024 | 6.6480 | 6.6660 | 6.5300 | 6.6040 | 6.6040 | 18,698 |
| 22 Mar 2024 | 6.7000 | 6.7500 | 6.6460 | 6.6460 | 6.6460 | 45,308 |
| 21 Mar 2024 | 6.8600 | 7.0200 | 6.8160 | 6.8160 | 6.8160 | 15,960 |
| 20 Mar 2024 | 6.7880 | 6.9240 | 6.6400 | 6.7540 | 6.7540 | 13,355 |
| 19 Mar 2024 | 6.8000 | 6.8340 | 6.5500 | 6.7300 | 6.7300 | 34,070 |
| 18 Mar 2024 | 7.5680 | 7.7800 | 6.8900 | 6.9580 | 6.9580 | 14,614 |
| 15 Mar 2024 | 6.8480 | 7.5360 | 6.7680 | 7.4680 | 7.4680 | 28,358 |
| 14 Mar 2024 | 7.0060 | 7.1040 | 6.6620 | 6.7880 | 6.7880 | 8,150 |
| 13 Mar 2024 | 7.0620 | 7.2080 | 7.0200 | 7.0740 | 7.0740 | 3,610 |
| 12 Mar 2024 | 6.8500 | 7.1920 | 6.8260 | 6.9860 | 6.9860 | 6,166 |
| 11 Mar 2024 | 6.8080 | 7.2200 | 6.5580 | 6.8380 | 6.8380 | 59,680 |
| 08 Mar 2024 | 9.3000 | 9.4800 | 6.1740 | 6.7220 | 6.7220 | 164,519 |
| 07 Mar 2024 | 11.7800 | 11.9200 | 9.8460 | 9.9460 | 9.9460 | 7,410 |
| 06 Mar 2024 | 11.4450 | 12.1000 | 11.4450 | 11.9950 | 11.9950 | 418 |
| 05 Mar 2024 | 11.8100 | 11.8100 | 11.4000 | 11.4000 | 11.4000 | 4,101 |
| 04 Mar 2024 | 12.5700 | 12.7400 | 11.8750 | 11.8850 | 11.8850 | 621 |
| 01 Mar 2024 | 12.7750 | 12.7750 | 12.1150 | 12.1150 | 12.1150 | 300 |
| 29 Feb 2024 | 13.3100 | 13.3100 | 12.8550 | 12.8550 | 12.8550 | 1,274 |
| 28 Feb 2024 | 12.4750 | 13.3600 | 12.4750 | 13.3600 | 13.3600 | 1,487 |
| 27 Feb 2024 | 11.1100 | 12.6400 | 11.1100 | 12.6200 | 12.6200 | 5,576 |
| 26 Feb 2024 | 12.4650 | 12.4650 | 11.0300 | 11.1750 | 11.1750 | 4,381 |
| 23 Feb 2024 | 12.1250 | 12.1250 | 12.0600 | 12.0600 | 12.0600 | 150 |
| 22 Feb 2024 | 12.0350 | 12.1900 | 11.8000 | 12.1900 | 12.1900 | 840 |
| 21 Feb 2024 | 11.9750 | 12.1750 | 11.9750 | 12.0700 | 12.0700 | 4,135 |
| 20 Feb 2024 | 12.0500 | 12.0600 | 11.8500 | 12.0600 | 12.0600 | 5,600 |
| 19 Feb 2024 | 12.4350 | 12.4350 | 12.0000 | 12.0000 | 12.0000 | 800 |
| 16 Feb 2024 | 12.3650 | 12.3650 | 12.3150 | 12.3150 | 12.3150 | 2,024 |
| 15 Feb 2024 | 12.2900 | 12.7700 | 12.2900 | 12.4450 | 12.4450 | 786 |
| 14 Feb 2024 | 12.1800 | 12.4450 | 12.1750 | 12.4450 | 12.4450 | 865 |
| 13 Feb 2024 | 13.0650 | 13.0650 | 12.1550 | 12.1550 | 12.1550 | 221 |
| 12 Feb 2024 | 12.7550 | 13.2650 | 12.7550 | 13.1850 | 13.1850 | 2,132 |
| 09 Feb 2024 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | - |
| 08 Feb 2024 | 12.6150 | 12.6150 | 12.6100 | 12.6100 | 12.6100 | 70 |
| 07 Feb 2024 | 13.5650 | 13.5650 | 13.3150 | 13.3150 | 13.3150 | 724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.