Frankfurt - Delayed Quote EUR

HelloFresh SE (HFG.F)

Compare
7.66
-0.21
(-2.64%)
As of 7:45:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20257.527.667.397.667.661,600
Apr 8, 20257.727.877.727.867.86850
Apr 7, 20256.957.716.707.687.682,477
Apr 4, 20257.847.857.377.377.373,600
Apr 3, 20257.818.047.818.038.03134
Apr 2, 20257.898.127.898.128.12500
Apr 1, 20257.797.797.797.797.79-
Mar 31, 20257.827.827.687.687.681,409
Mar 28, 20258.208.208.178.178.17100
Mar 27, 20258.318.318.148.148.14500
Mar 26, 20258.028.398.028.398.39126
Mar 25, 20257.857.967.857.957.952,612
Mar 24, 20257.797.947.797.947.94157
Mar 21, 20258.248.247.917.917.913,032
Mar 20, 20258.488.488.208.208.204,000
Mar 19, 20258.718.718.718.718.71-
Mar 18, 20258.658.848.508.698.693,716
Mar 17, 20258.098.528.098.528.521,615
Mar 14, 20257.968.277.968.108.103,114
Mar 13, 20258.278.277.887.977.972,235
Mar 12, 20258.338.387.778.388.384,411
Mar 11, 20259.009.708.218.218.219,425
Mar 10, 202510.3610.368.798.818.815,775
Mar 7, 202510.3510.379.9910.3710.379,858
Mar 6, 202510.6910.9210.3110.3110.313,770
Mar 5, 202510.9710.9710.4510.7210.724,327
Mar 4, 202511.3511.3510.8610.8610.862,750
Mar 3, 202511.8311.8811.5711.8811.88745
Feb 28, 202512.1012.1011.9411.9411.948,983
Feb 27, 202511.9112.0111.9112.0112.0140
Feb 26, 202512.5212.5211.9812.0112.012,183
Feb 25, 202512.8812.8812.7912.8612.86300
Feb 24, 202513.2313.2312.9312.9312.931,687
Feb 21, 202512.7712.9012.7712.9012.90600
Feb 20, 202513.0313.2212.8012.8112.811,430
Feb 19, 202513.1913.2412.9712.9712.973,415
Feb 18, 202513.4313.8213.4313.5513.55143
Feb 17, 202512.6113.5512.6113.3613.363,130
Feb 14, 202512.4712.5312.4712.5312.531,150
Feb 13, 202511.9412.7611.9412.7612.76250
Feb 12, 202511.8812.0011.8111.8111.81860
Feb 11, 202511.6611.6611.4511.4511.45600
Feb 10, 202511.4212.1511.4211.8011.808,695
Feb 7, 202511.0611.4311.0611.3911.3930
Feb 6, 202510.8410.8410.6010.6010.60400
Feb 5, 202510.3410.3410.2610.2610.2675
Feb 4, 202510.4810.4810.4810.4810.48-
Feb 3, 202510.5410.5410.2010.5210.5211,976
Jan 31, 202510.7510.9510.6310.6310.6310,570
Jan 30, 202511.2111.2110.8110.8110.81845
Jan 29, 202511.3911.3911.1511.1511.15120
Jan 28, 202511.5211.6311.5211.6311.63400
Jan 27, 202511.2311.7811.2311.7211.72280
Jan 24, 202511.4511.5511.3111.3811.382,135
Jan 23, 202511.9011.9011.3911.4311.433,522
Jan 22, 202512.6112.6111.9311.9311.931,945
Jan 21, 202512.8712.8712.8112.8112.8135
Jan 20, 202512.8412.8412.6712.6712.67984
Jan 17, 202512.7713.0112.7712.8112.811,641
Jan 16, 202512.7412.9112.7412.8912.89181
Jan 15, 202512.2712.9612.2712.7712.77725
Jan 14, 202511.9912.3111.9412.3112.313,011
Jan 13, 202511.9011.9411.9011.9411.941,250
Jan 10, 202512.6612.6611.8011.9911.994,265
Jan 9, 202512.4713.0012.4712.7612.762,405
Jan 8, 202512.6512.6512.6512.6512.65-
Jan 7, 202512.5512.8012.5512.6512.65215
Jan 6, 202512.9812.9812.5012.5012.504,280
Jan 3, 202512.6012.9512.6012.8812.882,005
Jan 2, 202511.8011.8011.8011.8011.802,004
Dec 30, 202412.1612.1611.8511.8511.853,195
Dec 27, 202412.0212.0212.0112.0112.0150
Dec 23, 202411.9512.2711.9512.1812.183,530
Dec 20, 202411.8612.2311.8612.1512.15636
Dec 19, 202411.7912.0711.7911.9111.911,400
Dec 18, 202412.3012.4512.2412.2412.241,245
Dec 17, 202412.3412.4112.2712.4112.41242
Dec 16, 202412.7312.7312.7312.7312.7380
Dec 13, 202412.4712.8512.4712.8012.801,085
Dec 12, 202412.2312.6612.2312.5212.521,546
Dec 11, 202412.2012.3212.1812.2312.231,367
Dec 10, 202411.9012.5311.8112.2212.225,706
Dec 9, 202412.1612.5911.7011.9011.9012,510
Dec 6, 202413.0613.2311.2212.5512.552,870
Dec 5, 202412.1513.4712.0613.1813.1817,469
Dec 4, 202411.7711.8511.7711.8511.85360
Dec 3, 202411.3211.8511.3211.8511.851,000
Dec 2, 202411.4911.5911.3411.3411.343,001
Nov 29, 202411.3211.3211.3211.3211.32-
Nov 28, 202411.2211.2211.2211.2211.22-
Nov 27, 202411.4611.4811.1511.1511.152,465
Nov 26, 202411.4311.5511.3811.4311.43620
Nov 25, 202410.6811.3610.6811.3611.361,086
Nov 22, 202410.3510.4210.3510.4210.425,220
Nov 21, 202410.9710.9710.2810.4710.473,337
Nov 20, 202411.1111.1110.9010.9310.9390
Nov 19, 202411.0911.1911.0911.1911.19325
Nov 18, 202410.5611.2210.5611.1311.137,460
Nov 15, 202410.9511.0210.5810.5810.583,163
Nov 14, 202411.6511.6511.2111.2111.211,819
Nov 13, 202410.8211.7010.8211.7011.702,987
Nov 12, 202410.7610.9510.7610.8910.895,111
Nov 11, 202410.8811.0110.7210.8610.864,342
Nov 8, 202410.6111.0010.5710.7910.792,120
Nov 7, 202410.3510.6910.3510.6910.6911,185
Nov 6, 202410.1510.189.8410.1810.182,710
Nov 5, 202410.4310.4310.0910.2410.241,257
Nov 4, 202410.7910.7910.4010.4110.415,961
Nov 1, 202410.6011.0710.6010.6510.6520,196
Oct 31, 202410.2710.3210.2010.2710.272,525
Oct 30, 202410.2010.7010.1910.1910.192,414
Oct 29, 202410.5110.519.9010.1910.1916,691
Oct 28, 202410.5810.9510.4810.6810.686,175
Oct 25, 20248.8310.668.8310.5110.5114,654
Oct 24, 20248.478.958.478.868.864,636
Oct 23, 20248.698.698.698.698.6910
Oct 22, 20248.558.748.558.628.622,620
Oct 21, 20248.498.718.498.718.7160
Oct 18, 20248.638.638.508.588.58245
Oct 17, 20248.869.058.498.498.49667
Oct 16, 20248.929.348.929.039.0310,150
Oct 15, 20248.959.108.959.109.10260
Oct 14, 20248.918.918.748.908.901,076
Oct 11, 20249.189.289.029.029.021,160
Oct 10, 20249.429.429.309.309.3059
Oct 9, 20249.269.469.269.429.421,800
Oct 8, 20249.599.599.229.259.251,430
Oct 7, 20249.369.749.269.749.743,236
Oct 4, 20249.259.299.199.299.292,242
Oct 3, 20249.179.359.109.309.302,506
Oct 2, 20249.239.309.239.309.30240
Oct 1, 20249.259.339.179.329.325,655
Sep 30, 20249.519.809.099.179.175,776
Sep 27, 20249.099.519.099.519.517,210
Sep 26, 20248.549.208.549.109.107,053
Sep 25, 20248.758.838.598.598.595,214
Sep 24, 20248.248.688.248.688.681,230
Sep 23, 20248.448.498.338.338.331,350
Sep 20, 20248.478.578.448.448.441,103
Sep 19, 20248.889.068.548.548.546,865
Sep 18, 20248.668.858.508.858.852,825
Sep 17, 20248.228.818.228.628.622,965
Sep 16, 20248.048.258.008.238.2313,680
Sep 13, 20247.747.987.747.987.982,660
Sep 12, 20247.778.167.637.657.657,325
Sep 11, 20246.807.726.807.707.7012,492
Sep 10, 20246.826.906.606.906.9029,204
Sep 9, 20246.696.976.696.826.824,703
Sep 6, 20246.836.836.596.756.755,160
Sep 5, 20246.766.966.766.876.871,636
Sep 4, 20246.986.986.766.786.786,089
Sep 3, 20247.267.267.137.137.13210
Sep 2, 20247.397.417.397.407.404,461
Aug 30, 20247.237.367.237.367.36106
Aug 29, 20247.227.357.227.267.2614,025
Aug 28, 20247.387.397.207.217.213,406
Aug 27, 20247.597.597.557.557.551,100
Aug 26, 20247.297.577.297.577.573,291
Aug 23, 20247.607.627.307.307.304,450
Aug 22, 20247.717.907.577.607.6018,630
Aug 21, 20247.317.577.317.577.5732,164
Aug 20, 20247.177.467.177.317.316,490
Aug 19, 20247.247.317.047.147.144,270
Aug 16, 20246.877.316.847.317.3116,932
Aug 15, 20246.276.906.276.886.8813,856
Aug 14, 20246.376.626.336.336.3367,079
Aug 13, 20245.936.515.906.306.30199,554
Aug 12, 20245.065.335.065.335.332,354
Aug 9, 20245.375.375.095.095.0960,503
Aug 8, 20245.385.465.385.465.4660
Aug 7, 20245.085.435.085.425.422,685
Aug 6, 20245.095.094.984.984.98100
Aug 5, 20244.955.114.955.105.10745
Aug 2, 20245.605.605.215.215.2155,226
Aug 1, 20245.785.785.665.665.66488
Jul 31, 20245.645.645.645.645.64-
Jul 30, 20245.745.745.745.745.74-
Jul 29, 20245.875.905.875.905.90500
Jul 26, 20245.655.915.655.885.886,659
Jul 25, 20245.865.865.545.545.541,397
Jul 24, 20245.835.835.835.835.83-
Jul 23, 20245.835.885.835.855.85700
Jul 22, 20245.836.035.835.875.8730
Jul 19, 20246.116.116.006.006.00300
Jul 18, 20246.296.366.126.126.1210,800
Jul 17, 20245.846.335.846.316.3114,006
Jul 16, 20245.765.845.765.845.8410
Jul 15, 20245.795.835.755.825.822,500
Jul 12, 20245.935.935.755.815.811,219
Jul 11, 20245.985.985.925.925.9210,750
Jul 10, 20245.676.145.675.915.918,902
Jul 9, 20246.106.355.675.675.679,000
Jul 8, 20246.296.296.106.176.177,992
Jul 5, 20246.166.346.116.246.247,169
Jul 4, 20245.406.185.406.046.0423,894
Jul 3, 20245.245.385.245.385.38370
Jul 2, 20245.005.595.005.235.2324,730
Jul 1, 20244.624.794.624.794.791,304
Jun 28, 20244.474.534.474.534.537,112
Jun 27, 20244.764.764.624.644.64419
Jun 26, 20245.115.184.764.764.763,469
Jun 25, 20245.365.445.155.165.168,980
Jun 24, 20244.855.394.855.375.377,787
Jun 21, 20245.035.034.824.844.841,892
Jun 20, 20245.115.145.005.015.013,490
Jun 19, 20245.205.225.115.115.111,005
Jun 18, 20245.315.315.225.225.221,000
Jun 17, 20245.255.295.255.295.295
Jun 14, 20245.425.425.255.255.254,544
Jun 13, 20245.545.605.365.425.426,591
Jun 12, 20245.645.645.475.645.643,757
Jun 11, 20245.685.715.645.645.64160
Jun 10, 20245.815.815.705.715.711,285
Jun 7, 20245.665.695.665.695.691,100
Jun 6, 20245.745.885.665.675.6724,319
Jun 5, 20245.655.685.655.685.6890
Jun 4, 20245.625.705.625.695.69692
Jun 3, 20245.525.675.525.675.671,414
May 31, 20245.535.565.415.445.443,473
May 30, 20245.355.595.355.595.598
May 29, 20245.565.565.565.565.563,000
May 28, 20245.805.805.595.595.592,005
May 27, 20245.805.805.785.805.80150
May 24, 20245.825.905.825.905.90600
May 23, 20245.976.035.865.865.862,709
May 22, 20245.735.885.735.885.887,100
May 21, 20245.645.645.545.565.561,608
May 20, 20245.675.715.635.635.63900
May 17, 20245.665.705.655.705.7090,247
May 16, 20245.595.795.595.775.778,495
May 15, 20245.715.715.475.625.6227,406
May 14, 20245.745.985.685.945.9414,780
May 13, 20245.735.815.555.655.653,510
May 10, 20245.895.895.725.725.723,534
May 9, 20245.985.985.875.885.88264
May 8, 20246.056.135.926.006.003,880
May 7, 20246.166.166.166.166.161,700
May 6, 20246.116.116.116.116.11-
May 3, 20246.206.206.196.196.19550
May 2, 20246.326.496.156.266.268,293
Apr 30, 20246.676.706.386.386.3821,573
Apr 29, 20246.806.806.676.676.671,579
Apr 26, 20246.967.326.756.806.8047,088
Apr 25, 20246.947.146.506.976.974,390
Apr 24, 20246.846.926.706.706.703,703
Apr 23, 20246.906.916.896.916.911,850
Apr 22, 20246.847.006.846.896.896,155
Apr 19, 20246.496.496.496.496.49-
Apr 18, 20246.226.686.226.626.62877
Apr 17, 20246.236.236.166.166.161,703
Apr 16, 20246.326.346.256.306.304,045
Apr 15, 20246.506.526.236.466.4611,536
Apr 12, 20246.486.816.486.706.70225
Apr 11, 20246.576.706.466.466.46700
Apr 10, 20246.556.706.556.606.603,300
Apr 9, 20246.316.656.316.656.653,000

Related Tickers

BH Biglari Holdings Inc.
218.18
+7.16%
 
RRGB Red Robin Gourmet Burgers, Inc.
3.0000
-1.32%
 
ARCO Arcos Dorados Holdings Inc.
7.24
+5.39%
 
RICK RCI Hospitality Holdings, Inc.
39.55
+9.09%
 
CBRL Cracker Barrel Old Country Store, Inc.
38.77
+10.41%
 
BROS Dutch Bros Inc.
61.58
+17.09%
 
CAVA CAVA Group, Inc.
92.67
+18.11%
 
MCD McDonald's Corporation
302.20
+0.79%
 
CMG Chipotle Mexican Grill, Inc.
50.80
+10.48%
 
SBUX Starbucks Corporation
86.44
+8.46%