Dusseldorf - Delayed Quote EUR

HelloFresh SE (HFG.DU)

Compare
10.61
-0.18
(-1.67%)
At close: January 31 at 7:32:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202510.7711.0210.6110.6110.61-
Jan 30, 202511.2011.2010.7910.7910.79-
Jan 29, 202511.3811.4011.1611.1911.19-
Jan 28, 202511.5211.5911.3211.3211.32-
Jan 27, 202511.2311.7111.2311.4911.49-
Jan 24, 202511.4811.5311.3411.3411.34-
Jan 23, 202511.9011.9011.4411.4411.44-
Jan 22, 202512.6012.6011.8911.8911.89-
Jan 21, 202512.8712.8712.5912.5912.59-
Jan 20, 202512.8412.8612.6612.8612.86-
Jan 17, 202512.7713.0312.7712.8412.841
Jan 16, 202512.7612.9712.7612.7812.781,000
Jan 15, 202512.3112.8912.1612.6912.69-
Jan 14, 202511.9812.2111.9012.1612.16-
Jan 13, 202511.9011.9811.8011.9311.93-
Jan 10, 202512.6512.6911.9111.9411.94-
Jan 9, 202512.4812.9212.4812.7512.75-
Jan 8, 202512.6812.6812.4412.4412.44-
Jan 7, 202512.5612.8412.5612.5812.58250
Jan 6, 202512.9012.9012.4812.5812.58-
Jan 3, 202512.6112.8412.6112.7912.79-
Jan 2, 202511.6012.6011.6012.6012.6020
Dec 30, 202412.1512.1511.7011.7011.70-
Dec 27, 202412.0112.2912.0112.1312.13500
Dec 23, 202411.9711.9711.8411.9711.97-
Dec 20, 202411.8512.1811.8512.0212.02-
Dec 19, 202411.8512.4111.8511.8911.89-
Dec 18, 202412.3012.4012.2812.2812.28-
Dec 17, 202412.2712.4412.2512.2912.29-
Dec 16, 202412.6612.7112.2712.3012.30-
Dec 13, 202412.4612.7012.4612.6312.63-
Dec 12, 202412.2312.7512.2312.4312.43-
Dec 11, 202412.2112.2112.1612.1812.18-
Dec 10, 202411.9412.5311.9112.2512.25-
Dec 9, 202412.4012.4011.7211.8711.87-
Dec 6, 202413.0713.1913.0213.0213.02-
Dec 5, 202412.2313.2912.2313.0513.05-
Dec 4, 202411.8111.8711.7611.7611.76-
Dec 3, 202411.3111.9011.3111.7411.74105
Dec 2, 202411.4411.5811.2911.3511.35180
Nov 29, 202411.3011.6311.3011.4911.4910
Nov 28, 202411.2711.3111.1511.2811.28-
Nov 27, 202411.4511.5211.1411.1411.14-
Nov 26, 202411.4311.4311.3011.4311.43-
Nov 25, 202410.6411.4110.6411.3111.31-
Nov 22, 202410.3110.6310.3110.5210.52-
Nov 21, 202410.9510.9710.2710.2810.28-
Nov 20, 202411.1411.1610.9310.9310.93-
Nov 19, 202411.1111.1511.0811.0911.09-
Nov 18, 202410.6011.1610.6011.0711.07-
Nov 15, 202410.8511.0210.5410.5410.54-
Nov 14, 202411.5111.6011.2311.2311.23-
Nov 13, 202410.8511.6510.8511.6511.65-
Nov 12, 202410.7310.9410.7310.7410.74100
Nov 11, 202410.8110.9710.7210.8110.81-
Nov 8, 202410.7110.9310.6610.7910.79-
Nov 7, 202410.4110.6110.3110.6010.60-
Nov 6, 202410.1410.4210.1410.1510.15-
Nov 5, 202410.3710.3710.0610.1910.19-
Nov 4, 202410.7310.7310.3910.3910.39-
Nov 1, 202410.5111.1610.5110.6010.60750
Oct 31, 202410.3010.3010.1410.1410.14-
Oct 30, 202410.1910.3710.0110.0110.01-
Oct 29, 202410.5010.509.7810.1510.15-
Oct 28, 202410.5910.6910.5210.5210.52-
Oct 25, 20248.8110.538.8110.5310.53200
Oct 24, 20248.508.848.508.848.84-
Oct 23, 20248.628.888.508.508.501,000
Oct 22, 20248.598.688.568.608.60-
Oct 21, 20248.528.728.498.498.49-
Oct 18, 20248.628.678.518.518.51-
Oct 17, 20248.909.028.468.628.6240
Oct 16, 20248.939.188.828.828.82-
Oct 15, 20248.958.958.858.928.92-
Oct 14, 20248.898.918.748.878.87-
Oct 11, 20249.199.198.948.948.94-
Oct 10, 20249.419.419.189.299.2950
Oct 9, 20249.239.439.239.409.4010
Oct 8, 20249.549.659.209.209.20333
Oct 7, 20249.289.659.289.659.65-
Oct 4, 20249.259.409.259.269.26-
Oct 3, 20249.159.309.109.199.19-
Oct 2, 20249.259.319.149.159.15-
Oct 1, 20249.269.449.179.179.17-
Sep 30, 20249.469.788.969.149.1410
Sep 27, 20249.079.499.079.419.41-
Sep 26, 20248.589.228.589.059.05-
Sep 25, 20248.718.918.558.558.551,000
Sep 24, 20248.258.758.258.758.75-
Sep 23, 20248.468.518.248.248.24-
Sep 20, 20248.508.608.408.408.403,000
Sep 19, 20248.908.908.528.528.52-
Sep 18, 20248.648.798.558.788.78200
Sep 17, 20248.208.718.208.558.55-
Sep 16, 20247.998.187.998.188.18-
Sep 13, 20247.637.987.637.977.97-
Sep 12, 20247.767.837.647.647.64-
Sep 11, 20246.807.696.807.697.691,000
Sep 10, 20246.806.846.516.796.79-
Sep 9, 20246.706.956.706.836.83-
Sep 6, 20246.836.836.606.716.71100
Sep 5, 20246.756.896.736.806.803,000
Sep 4, 20246.906.906.706.746.74-
Sep 3, 20247.257.337.097.097.09-
Sep 2, 20247.407.407.207.297.291,500
Aug 30, 20247.227.397.227.367.36-
Aug 29, 20247.207.377.207.237.23-
Aug 28, 20247.407.407.227.227.22-
Aug 27, 20247.587.587.397.447.44-
Aug 26, 20247.327.637.327.587.58-
Aug 23, 20247.637.637.297.297.29-
Aug 22, 20247.657.677.587.587.58-
Aug 21, 20247.267.557.267.557.55480
Aug 20, 20247.167.367.167.287.28-
Aug 19, 20247.227.227.107.157.15-
Aug 16, 20246.887.286.837.257.25500
Aug 15, 20246.326.866.326.826.82-
Aug 14, 20246.366.556.276.276.27-
Aug 13, 20245.836.285.836.286.28100
Aug 12, 20245.055.365.055.365.36-
Aug 9, 20245.375.425.055.055.05-
Aug 8, 20245.385.425.305.405.40-
Aug 7, 20245.095.405.095.385.38-
Aug 6, 20245.105.124.975.085.08-
Aug 5, 20245.085.105.005.035.03-
Aug 2, 20245.575.575.205.205.20-
Aug 1, 20245.755.755.615.615.61-
Jul 31, 20245.635.815.635.745.74-
Jul 30, 20245.735.735.635.635.63-
Jul 29, 20245.905.905.685.755.75-
Jul 26, 20245.625.885.625.855.85-
Jul 25, 20245.835.835.575.625.62120
Jul 24, 20245.815.915.815.845.84-
Jul 23, 20245.845.905.825.825.82-
Jul 22, 20245.816.055.815.855.85-
Jul 19, 20246.106.115.825.825.82-
Jul 18, 20246.276.326.106.106.10-
Jul 17, 20245.856.275.856.276.27-
Jul 16, 20245.755.945.755.845.84-
Jul 15, 20245.805.805.745.745.74-
Jul 12, 20245.915.915.775.805.80-
Jul 11, 20245.955.995.915.915.91-
Jul 10, 20245.676.165.675.915.91-
Jul 9, 20246.106.405.665.665.661,000
Jul 8, 20246.196.426.096.146.14700
Jul 5, 20246.216.286.126.256.253,020
Jul 4, 20245.406.135.406.006.00700
Jul 3, 20245.205.405.205.395.39-
Jul 2, 20245.035.595.035.155.15-
Jul 1, 20244.604.834.604.764.7657
Jun 28, 20244.474.554.474.494.49-
Jun 27, 20244.764.764.484.484.48-
Jun 26, 20245.125.134.774.774.77-
Jun 25, 20245.335.395.125.125.12-
Jun 24, 20244.865.354.865.355.35-
Jun 21, 20245.035.044.844.854.85-
Jun 20, 20245.105.105.005.015.01-
Jun 19, 20245.215.275.065.065.06-
Jun 18, 20245.345.345.205.205.20-
Jun 17, 20245.255.305.235.305.30-
Jun 14, 20245.435.435.265.265.26-
Jun 13, 20245.525.545.385.385.38-
Jun 12, 20245.635.665.565.565.56-
Jun 11, 20245.685.765.645.655.65-
Jun 10, 20245.785.785.675.675.6720
Jun 7, 20245.655.895.605.815.81-
Jun 6, 20245.735.845.645.645.641,000
Jun 5, 20245.675.695.605.625.62-
Jun 4, 20245.615.745.595.635.63-
Jun 3, 20245.515.705.515.615.61250
May 31, 20245.545.545.365.465.46-
May 30, 20245.325.585.325.525.52-
May 29, 20245.555.555.405.405.40180
May 28, 20245.795.795.585.585.58-
May 27, 20245.835.855.755.755.75-
May 24, 20245.785.895.775.835.83200
May 23, 20245.905.945.845.845.84-
May 22, 20245.605.885.605.885.88-
May 21, 20245.635.635.535.595.59-
May 20, 20245.675.705.635.655.65-
May 17, 20245.655.685.625.675.67-
May 16, 20245.585.805.585.695.69-
May 15, 20245.685.685.545.595.591,000
May 14, 20245.695.975.695.915.91-
May 13, 20245.695.695.625.625.62177
May 10, 20245.905.905.705.705.70-
May 9, 20245.985.985.865.865.86-
May 8, 20246.056.155.945.945.94170
May 7, 20246.156.156.056.056.05-
May 6, 20246.126.236.126.166.16-
May 3, 20246.226.266.126.126.12-
May 2, 20246.316.466.216.216.21-
Apr 30, 20246.656.656.326.326.32-
Apr 29, 20246.776.786.596.626.62-
Apr 26, 20246.977.336.706.706.70-
Apr 25, 20246.917.006.916.936.93-
Apr 24, 20246.826.926.706.706.70-
Apr 23, 20246.957.076.756.846.842,901
Apr 22, 20246.887.036.886.916.91-
Apr 19, 20246.546.766.546.756.75-
Apr 18, 20246.156.576.156.576.57-
Apr 17, 20246.256.256.136.146.14-
Apr 16, 20246.366.366.246.246.24-
Apr 15, 20246.366.476.256.406.4023,055
Apr 12, 20246.516.706.516.576.57-
Apr 11, 20246.576.756.466.486.48-
Apr 10, 20246.576.696.516.566.56100
Apr 9, 20246.326.606.286.556.55-
Apr 8, 20246.306.356.156.356.354
Apr 5, 20246.326.346.156.156.15100
Apr 4, 20246.446.586.366.536.53300
Apr 3, 20246.426.426.226.416.41-
Apr 2, 20246.656.666.416.416.41100
Mar 28, 20246.606.656.506.546.54350
Mar 27, 20246.636.666.596.596.595
Mar 26, 20246.616.686.586.626.62-
Mar 25, 20246.636.686.596.606.60-
Mar 22, 20246.756.756.566.566.56-
Mar 21, 20246.896.976.776.776.772,000
Mar 20, 20246.666.746.656.746.741,000
Mar 19, 20246.756.796.576.606.602,000
Mar 18, 20247.577.606.856.856.85433
Mar 15, 20246.857.466.857.307.30450
Mar 14, 20247.117.116.746.746.743,098
Mar 13, 20247.007.156.956.956.95-
Mar 12, 20246.837.086.836.966.962,000
Mar 11, 20246.917.236.826.826.82701
Mar 8, 20249.209.316.576.736.736,670
Mar 7, 202411.8111.9211.5611.9211.92-
Mar 6, 202411.4412.0611.4411.8511.8528
Mar 5, 202411.7711.7711.4711.4711.47-
Mar 4, 202412.5512.6311.9011.9011.901,600
Mar 1, 202412.8012.8012.3212.5612.56-
Feb 29, 202413.3113.3112.7112.7112.71-
Feb 28, 202412.4713.2712.4713.2713.27-
Feb 27, 202411.1012.4611.1012.4612.4610
Feb 26, 202412.4912.4911.1311.1311.13-
Feb 23, 202412.3012.5112.0612.5112.5150
Feb 22, 202412.0412.3811.8812.0512.05-
Feb 21, 202411.9812.1111.9812.0312.03-
Feb 20, 202412.0312.1111.9012.0012.0011
Feb 19, 202412.4412.4412.0012.0012.00-
Feb 16, 202412.4012.6512.2812.4312.43100
Feb 15, 202412.2912.7012.2912.3912.39-
Feb 14, 202412.1912.3112.1512.3112.31-
Feb 13, 202413.0613.0612.1512.1512.15-
Feb 12, 202412.7713.3512.7713.0813.08-
Feb 9, 202412.8513.0612.7412.7412.74-
Feb 8, 202412.6013.0512.6012.9512.95-
Feb 7, 202413.5613.5612.7412.7412.74-
Feb 6, 202412.4913.5312.4913.5313.53-
Feb 5, 202412.3112.5112.3112.4012.4041
Feb 2, 202411.9512.2111.9512.0912.09-
Feb 1, 202412.2612.2611.8411.8411.84-
Jan 31, 202412.7812.7812.2712.2712.271

Related Tickers

0QZH.IL Starbucks Corporation
108.27
-0.35%
 
SFG.RO Sphera Franchise Group S.A.
39.70
+0.51%
 
MDO.F McDonald's Corporation
277.30
-0.61%
 
6015.SR Americana Restaurants International PLC
2.5000
+2.04%
 
GMPR Gourmet Provisions International Corporation
0.0001
0.00%
 
MDO.DE McDonald's Corporation
278.50
+0.14%
 
BTBD BT Brands, Inc.
1.8550
+4.21%
 
SRB.HA Starbucks Corp
104.44
-0.67%
 
1405.HK DPC DASH
79.300
-0.63%
 
SBUX.BA Starbucks Corporation
10,650.00
+0.24%