XETRA - Delayed Quote EUR

HelloFresh SE (HFG.DE)

Compare
10.65
-0.11
(-0.98%)
At close: January 31 at 5:36:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202510.8011.3410.5910.6510.651,366,825
Jan 30, 202511.2111.2410.7010.7610.761,131,893
Jan 29, 202511.4511.5211.1411.1911.19835,394
Jan 28, 202511.4711.6611.4011.4011.40652,682
Jan 27, 202511.4011.9011.4011.4311.43812,144
Jan 24, 202511.5911.5911.5911.5911.59-
Jan 23, 202511.8211.9411.5511.5911.591,071,612
Jan 22, 202512.4712.4711.8211.9311.931,344,647
Jan 21, 202512.8112.8112.8112.8112.81-
Jan 20, 202512.8112.8112.8112.8112.81-
Jan 17, 202512.8112.8112.8112.8112.81-
Jan 16, 202512.7513.0912.6212.8112.81683,207
Jan 15, 202512.5613.0612.1512.8212.821,163,821
Jan 14, 202511.9712.2911.7912.1312.13689,421
Jan 13, 202511.8812.0411.7011.9511.95696,194
Jan 10, 202512.6512.7311.7311.9211.921,010,435
Jan 9, 202512.9313.1312.6912.7112.71396,151
Jan 8, 202512.6612.6612.6612.6612.66-
Jan 7, 202512.6212.9412.5312.6612.66588,353
Jan 6, 202512.8212.8612.3912.6412.64938,606
Jan 3, 202512.8112.9912.7312.8512.85634,979
Jan 2, 202511.7612.7711.7612.7012.701,154,704
Dec 30, 202412.2812.2812.2812.2812.28-
Dec 27, 202412.0612.4811.9512.2812.28686,810
Dec 23, 202411.9912.0711.6812.0712.07629,261
Dec 20, 202411.9512.2611.8512.0812.08954,545
Dec 19, 202412.3012.4411.9012.0412.04742,109
Dec 18, 202412.3012.4812.3012.4612.46358,555
Dec 17, 202412.3112.4512.2012.2712.27596,993
Dec 16, 202412.7212.8712.2712.3512.35813,290
Dec 13, 202412.4112.8812.3912.6512.65914,260
Dec 12, 202412.3512.8012.2012.4612.461,163,264
Dec 11, 202412.2212.3111.9612.2312.23772,497
Dec 10, 202411.8411.8411.8411.8411.84-
Dec 9, 202412.4712.5811.5511.8411.843,430,058
Dec 6, 202413.1513.3912.9913.1213.121,632,868
Dec 5, 202412.4813.4912.4713.0913.092,991,866
Dec 4, 202411.8011.9411.7711.8011.80732,440
Dec 3, 202411.3211.9811.3011.8111.81962,968
Dec 2, 202411.5111.6311.2311.3511.35774,410
Nov 29, 202411.3711.7511.2811.5611.56792,504
Nov 28, 202411.1911.1911.1911.1911.19-
Nov 27, 202411.4211.5711.1111.1911.19778,662
Nov 26, 202411.3811.5511.2811.5311.53982,338
Nov 25, 202410.5810.5810.5810.5810.58-
Nov 22, 202410.3510.7010.3110.5810.58731,130
Nov 21, 202410.9211.0310.2010.2010.201,119,293
Nov 20, 202411.1611.2710.9010.9410.94746,891
Nov 19, 202411.0611.2711.0211.1411.14709,099
Nov 18, 202411.3011.3011.3011.3011.30-
Nov 15, 202411.3011.3011.3011.3011.30-
Nov 14, 202411.5611.7011.1811.3011.301,144,436
Nov 13, 202410.7811.7610.7811.6511.651,543,223
Nov 12, 202410.8111.0110.7410.7710.771,015,691
Nov 11, 202410.8911.0110.6810.8110.81623,674
Nov 8, 202410.6011.0510.5710.8010.80799,736
Nov 7, 202410.4710.7310.2910.5910.591,016,643
Nov 6, 202410.1010.5010.1010.2010.20876,074
Nov 5, 202410.3910.4510.0010.3010.30919,350
Nov 4, 202410.6610.7210.2610.4110.411,215,521
Nov 1, 202410.8011.2610.5010.6010.601,913,055
Oct 31, 202410.2410.4310.0610.1310.13942,383
Oct 30, 202410.1610.759.9510.0610.061,590,420
Oct 29, 202410.1610.349.7610.2810.282,316,767
Oct 28, 202410.8011.0310.3410.5410.541,909,847
Oct 25, 20248.8810.708.8010.7010.705,525,815
Oct 24, 20248.478.918.458.918.911,076,807
Oct 23, 20248.618.938.518.528.52790,751
Oct 22, 20248.558.768.508.668.66486,853
Oct 21, 20248.558.778.558.558.55627,230
Oct 18, 20248.718.748.478.588.581,347,920
Oct 17, 20248.879.108.478.678.67930,630
Oct 16, 20248.929.378.828.868.86774,842
Oct 15, 20248.959.078.739.019.01675,754
Oct 14, 20248.838.968.698.938.93909,798
Oct 11, 20249.229.228.878.928.92702,673
Oct 10, 20249.469.469.469.469.46-
Oct 9, 20249.309.559.179.469.46707,524
Oct 8, 20249.569.749.199.239.23-
Oct 7, 20249.419.809.289.729.721,013,561
Oct 4, 20249.169.479.169.309.30746,924
Oct 3, 20249.129.388.939.219.21620,892
Oct 2, 20249.249.389.089.219.21887,388
Oct 1, 20249.319.509.229.319.311,082,570
Sep 30, 20249.559.908.959.209.202,395,834
Sep 27, 20249.109.589.109.519.511,750,341
Sep 26, 20248.729.258.709.109.101,403,283
Sep 25, 20248.738.948.538.578.571,281,416
Sep 24, 20248.408.818.268.818.811,245,834
Sep 23, 20248.498.528.258.288.28679,686
Sep 20, 20248.558.618.458.468.461,696,282
Sep 19, 20248.979.118.518.598.591,838,176
Sep 18, 20248.648.928.498.848.841,180,209
Sep 17, 20248.268.868.268.648.642,188,535
Sep 16, 20248.018.267.988.208.201,117,564
Sep 13, 20247.677.677.677.677.67-
Sep 12, 20247.858.197.537.677.672,945,945
Sep 11, 20247.017.787.017.707.704,123,313
Sep 10, 20246.836.866.516.726.721,508,900
Sep 9, 20246.847.026.806.806.80727,446
Sep 6, 20246.846.876.576.736.731,747,674
Sep 5, 20246.727.026.726.856.85635,902
Sep 4, 20246.987.036.696.806.801,475,007
Sep 3, 20247.317.397.097.157.15529,309
Sep 2, 20247.347.417.157.297.29666,038
Aug 30, 20247.267.527.267.427.42939,742
Aug 29, 20247.307.407.257.287.281,142,168
Aug 28, 20247.407.477.267.287.28603,641
Aug 27, 20247.607.667.327.327.32680,146
Aug 26, 20247.327.727.287.637.63842,660
Aug 23, 20247.557.707.357.367.361,070,968
Aug 22, 20247.747.957.547.667.662,181,552
Aug 21, 20247.347.517.317.337.331,119,603
Aug 20, 20247.207.537.207.347.341,878,877
Aug 19, 20247.427.456.997.217.212,181,121
Aug 16, 20246.887.346.817.347.344,089,929
Aug 15, 20246.446.926.436.916.913,882,123
Aug 14, 20246.386.656.336.336.333,180,566
Aug 13, 20246.366.655.806.446.4410,320,828
Aug 12, 20245.045.475.045.405.401,859,959
Aug 9, 20245.405.495.045.045.041,940,990
Aug 8, 20245.375.485.275.415.411,146,515
Aug 7, 20245.155.515.135.455.451,280,157
Aug 6, 20245.145.184.945.095.092,039,739
Aug 5, 20245.005.154.905.065.061,921,678
Aug 2, 20245.585.585.165.205.202,157,562
Aug 1, 20245.735.785.615.645.64946,218
Jul 31, 20245.725.875.655.785.781,787,752
Jul 30, 20245.705.795.635.665.661,779,099
Jul 29, 20245.935.935.635.765.761,103,168
Jul 26, 20245.645.945.645.905.901,584,047
Jul 25, 20245.835.845.505.675.671,338,230
Jul 24, 20245.795.975.795.905.901,239,310
Jul 23, 20245.885.935.745.865.861,443,227
Jul 22, 20245.846.095.835.875.871,448,582
Jul 19, 20246.076.125.825.825.821,890,061
Jul 18, 20246.256.416.096.156.152,562,460
Jul 17, 20245.896.385.896.326.322,342,519
Jul 16, 20245.715.965.685.895.891,153,699
Jul 15, 20245.835.855.715.795.79959,427
Jul 12, 20245.975.985.705.815.811,269,527
Jul 11, 20245.976.135.835.905.901,699,600
Jul 10, 20245.656.205.655.865.863,330,329
Jul 9, 20246.076.425.615.665.662,667,485
Jul 8, 20246.116.486.086.156.151,977,524
Jul 5, 20246.256.506.046.286.283,632,055
Jul 4, 20245.456.215.446.116.116,104,056
Jul 3, 20245.245.465.175.435.433,326,873
Jul 2, 20245.105.675.065.185.186,092,750
Jul 1, 20244.654.914.634.814.812,847,416
Jun 28, 20244.454.584.424.524.521,842,023
Jun 27, 20244.734.734.734.734.73-
Jun 26, 20245.105.164.734.734.732,635,687
Jun 25, 20245.335.465.105.145.141,918,284
Jun 24, 20244.895.444.855.445.442,704,500
Jun 21, 20245.035.074.714.864.864,923,954
Jun 20, 20245.115.144.995.035.032,010,864
Jun 19, 20245.235.285.105.105.10-
Jun 18, 20245.335.335.335.335.33-
Jun 17, 20245.265.375.185.335.331,437,254
Jun 14, 20245.435.435.275.275.272,050,344
Jun 13, 20245.555.625.385.385.381,987,039
Jun 12, 20245.665.705.405.605.602,664,574
Jun 11, 20245.715.775.605.695.691,652,655
Jun 10, 20245.775.835.665.705.701,847,458
Jun 7, 20245.715.945.595.855.852,716,570
Jun 6, 20245.695.925.655.705.701,560,858
Jun 5, 20245.705.745.595.675.671,433,854
Jun 4, 20245.655.775.515.665.662,376,317
Jun 3, 20245.555.775.485.655.652,004,432
May 31, 20245.575.585.325.505.502,710,828
May 30, 20245.315.635.305.575.571,789,282
May 29, 20245.555.585.365.365.362,276,041
May 28, 20245.805.855.555.555.552,061,501
May 27, 20245.805.985.745.795.791,014,986
May 24, 20245.885.965.765.875.871,183,282
May 23, 20245.886.085.815.885.881,766,548
May 22, 20245.615.985.615.945.942,131,626
May 21, 20245.615.665.515.645.641,376,532
May 20, 20245.655.715.615.685.68999,849
May 17, 20245.705.725.605.675.671,469,212
May 16, 20245.725.885.675.715.713,131,934
May 15, 20245.685.755.455.625.625,736,598
May 14, 20245.736.095.675.895.894,550,004
May 13, 20245.755.815.545.615.612,681,150
May 10, 20245.905.975.695.715.712,257,606
May 9, 20246.036.035.855.855.852,260,262
May 8, 20246.066.185.985.995.992,182,351
May 7, 20246.196.276.046.046.041,977,198
May 6, 20246.106.266.106.166.16968,169
May 3, 20246.266.366.116.116.111,761,895
May 2, 20246.406.576.136.186.182,245,131
Apr 30, 20246.706.766.346.346.341,903,333
Apr 29, 20246.826.886.496.656.651,653,932
Apr 26, 20247.097.406.686.746.743,835,620
Apr 25, 20246.807.156.417.007.003,243,361
Apr 24, 20246.887.006.656.756.752,156,306
Apr 23, 20246.987.166.846.866.862,565,156
Apr 22, 20246.907.086.846.906.901,997,327
Apr 19, 20246.626.836.486.836.832,681,690
Apr 18, 20246.156.696.156.696.692,834,461
Apr 17, 20246.156.266.066.186.181,810,059
Apr 16, 20246.366.416.246.256.251,479,260
Apr 15, 20246.536.556.226.446.442,967,487
Apr 12, 20246.536.946.536.576.573,331,809
Apr 11, 20246.636.806.446.456.452,412,005
Apr 10, 20246.586.746.496.616.613,008,639
Apr 9, 20246.426.756.266.606.603,345,864
Apr 8, 20246.176.396.126.386.382,359,177
Apr 5, 20246.426.446.186.186.182,609,436
Apr 4, 20246.446.746.336.526.522,114,765
Apr 3, 20246.336.536.206.456.453,062,234
Apr 2, 20246.636.696.356.406.402,612,878
Mar 28, 20246.636.686.466.596.592,613,631
Mar 27, 20246.626.686.566.636.632,582,724
Mar 26, 20246.616.776.576.676.672,343,170
Mar 25, 20246.626.746.516.636.632,092,762
Mar 22, 20246.716.786.616.616.612,579,087
Mar 21, 20246.937.116.776.826.822,176,893
Mar 20, 20246.626.986.596.846.842,710,648
Mar 19, 20246.726.816.526.716.713,605,112
Mar 18, 20247.447.806.856.896.894,942,000
Mar 15, 20246.937.616.897.487.4812,108,164
Mar 14, 20246.957.096.656.746.743,882,057
Mar 13, 20247.057.307.007.017.013,909,244
Mar 12, 20246.767.256.767.047.045,333,365
Mar 11, 20246.537.256.506.866.8611,364,230
Mar 8, 20247.007.446.136.866.8623,884,603
Mar 7, 202411.7912.0011.4111.8511.851,036,046
Mar 6, 202411.4412.2011.4411.9111.911,092,968
Mar 5, 202411.6811.8211.3911.3911.391,313,709
Mar 4, 202412.5212.7811.8711.8911.891,329,237
Mar 1, 202412.8512.9112.0512.6412.641,637,379
Feb 29, 202413.4013.7312.8012.8112.8114,007,361
Feb 28, 202412.5513.5512.3813.4313.432,309,161
Feb 27, 202411.1512.7411.1212.5512.553,179,935
Feb 26, 202412.4912.4910.9111.1111.113,752,739
Feb 23, 202412.1412.6111.9412.6012.601,181,960
Feb 22, 202412.1012.4011.7912.1512.151,023,143
Feb 21, 202412.0012.2911.9512.1012.10738,245
Feb 20, 202412.0412.1911.7612.0612.061,007,275
Feb 19, 202412.3412.3911.9712.1012.10742,688
Feb 16, 202412.5212.7412.2512.4012.40728,252
Feb 15, 202412.6112.9412.4312.4812.48950,100
Feb 14, 202412.1212.4112.1212.3812.38761,836
Feb 13, 202413.0713.0712.0512.1112.111,891,415
Feb 12, 202412.8213.4412.7913.1813.18851,603
Feb 9, 202412.8513.0812.7312.8112.81683,382
Feb 8, 202412.6913.1912.6312.9512.95820,247
Feb 7, 202413.6113.7712.6512.6912.691,246,555
Feb 6, 202412.4813.6612.4213.6613.661,933,079
Feb 5, 202412.2312.6312.2312.4812.481,053,664
Feb 2, 202411.9712.3411.9012.1512.151,069,646
Feb 1, 202412.1912.3811.8611.8611.861,300,203
Jan 31, 202412.7712.9212.2612.3712.371,195,517

Related tickers

PBPB Potbelly Corporation
12.41
-2.13%
 
MDO.DE McDonald's Corporation
278.50
+0.14%
 
1405.HK DPC DASH
80.450
+1.45%
 
ARCO Arcos Dorados Holdings Inc.
7.75
-1.15%
 
RICK RCI Hospitality Holdings, Inc.
55.54
-0.86%
 
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
 
TGR.DE Yum! Brands, Inc.
126.05
+0.80%
 
BARBEQUE.BO Barbeque-Nation Hospitality Limited
323.50
+0.06%
 
XGR2.DE Compass Group PLC
33.64
+1.17%
 
0QZH.IL Starbucks Corporation
108.27
-0.35%