Stuttgart - Delayed Quote EUR

HelloFresh SE (HFG.SG)

Compare
10.63
-0.17
(-1.57%)
At close: January 31 at 9:55:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202510.7711.2610.6210.6310.633,679
Jan 30, 202511.2111.2110.7210.8010.8012,460
Jan 29, 202511.4511.5111.1511.2211.222,300
Jan 28, 202511.5211.6511.3011.4011.401,143
Jan 27, 202511.2711.8911.2311.5311.534,130
Jan 24, 202511.3011.6411.2811.2811.284,020
Jan 23, 202511.9011.9511.3011.3611.3639,717
Jan 22, 202512.6112.6111.9111.9111.9116,828
Jan 21, 202512.8812.9512.6112.6412.642,956
Jan 20, 202512.8712.9112.5712.9012.902,716
Jan 17, 202512.7813.1012.6912.7712.774,806
Jan 16, 202512.7612.9912.7112.8112.814,489
Jan 15, 202512.3413.0112.2312.7712.777,730
Jan 14, 202512.0612.3311.8912.2412.241,101
Jan 13, 202511.9112.0211.7311.9411.945,019
Jan 10, 202512.6812.7311.7712.0112.013,485
Jan 9, 202512.4813.0212.4812.7612.766,171
Jan 8, 202512.6812.6912.4312.4812.48488
Jan 7, 202512.5712.9012.5612.7812.781,425
Jan 6, 202512.9112.9812.4512.6012.6039
Jan 3, 202512.6212.9412.6212.8112.815,688
Jan 2, 202511.6112.7611.6112.6212.627,000
Dec 30, 202412.1612.1611.6511.6511.651,552
Dec 27, 202412.0112.4612.0112.1612.163,075
Dec 23, 202412.0012.2311.7112.2312.235,268
Dec 20, 202411.8812.2411.8412.0012.006,306
Dec 19, 202411.9312.4011.8111.9011.901,693
Dec 18, 202412.3112.4812.1012.1412.142,017
Dec 17, 202412.3012.4512.2312.3212.325,980
Dec 16, 202412.6812.8612.2712.2712.273,646
Dec 13, 202412.4812.8612.4812.6612.664,528
Dec 12, 202412.2312.7812.2312.5112.5110,971
Dec 11, 202412.2212.3111.9812.2312.235,850
Dec 10, 202411.9212.6411.8312.2012.209,627
Dec 9, 202412.4312.5411.6011.9011.9011,925
Dec 6, 202413.0313.3911.3012.1512.156,922
Dec 5, 202412.1913.4612.1912.9912.9912,090
Dec 4, 202411.8211.9411.7511.7611.762,635
Dec 3, 202411.3211.9711.3111.8211.8212,368
Dec 2, 202411.5211.6011.2711.3511.355,478
Nov 29, 202411.3311.6911.2911.5211.525,341
Nov 28, 202411.2711.4511.1511.3311.331,605
Nov 27, 202411.4611.5511.1411.2511.251,324
Nov 26, 202411.4411.5511.3011.4411.442,892
Nov 25, 202410.6411.5310.6411.4111.4118,978
Nov 22, 202410.3510.7010.3110.5610.564,200
Nov 21, 202410.9611.0110.2110.3810.3819,446
Nov 20, 202411.1511.2410.9210.9510.95890
Nov 19, 202411.1111.2511.0311.0711.076,768
Nov 18, 202410.5511.2510.5511.1011.1015,995
Nov 15, 202410.7111.0410.4710.5310.5312,293
Nov 14, 202411.5311.6811.2011.2211.223,451
Nov 13, 202410.8511.7310.8511.6511.6537,302
Nov 12, 202410.7810.9710.7010.8510.8511,811
Nov 11, 202410.8611.0010.7110.8510.858,551
Nov 8, 202410.7211.0110.5810.8110.8111,689
Nov 7, 202410.1810.7110.1810.5710.577,820
Nov 6, 202410.0010.489.9110.1910.192,940
Nov 5, 202410.3810.4010.0410.1910.194,430
Nov 4, 202410.8410.8410.3010.3810.389,832
Nov 1, 202410.6911.2210.5110.7610.7630,612
Oct 31, 202410.2710.3710.0710.1410.146,441
Oct 30, 202410.2010.689.9910.0510.0510,361
Oct 29, 202410.5010.509.8010.2210.2267,348
Oct 28, 202410.5810.8410.4010.6010.609,929
Oct 25, 20248.8110.658.8110.4310.4367,580
Oct 24, 20248.508.888.508.868.8615,496
Oct 23, 20248.638.928.508.518.511,725
Oct 22, 20248.608.748.568.638.6315,448
Oct 21, 20248.538.758.538.558.551,627
Oct 18, 20248.638.688.498.528.522,945
Oct 17, 20248.929.108.488.628.625,100
Oct 16, 20248.929.438.828.848.8422,980
Oct 15, 20248.959.028.748.928.9222,719
Oct 14, 20248.928.958.728.958.952,000
Oct 11, 20249.209.208.888.928.928,825
Oct 10, 20249.379.419.179.199.191,898
Oct 9, 20249.299.539.209.439.4322,475
Oct 8, 20249.669.679.199.289.2817,879
Oct 7, 20249.289.799.289.659.659,304
Oct 4, 20249.239.449.209.279.272,218
Oct 3, 20249.169.328.989.209.205,482
Oct 2, 20249.239.389.129.179.173,025
Oct 1, 20249.279.499.179.219.214,784
Sep 30, 20249.479.828.969.199.196,186
Sep 27, 20249.089.579.089.479.4728,005
Sep 26, 20248.579.238.579.139.139,980
Sep 25, 20248.718.918.538.578.575,201
Sep 24, 20248.258.818.258.788.7828,996
Sep 23, 20248.468.528.238.238.2336,461
Sep 20, 20248.508.618.438.498.492,791
Sep 19, 20248.949.058.518.518.5114,374
Sep 18, 20248.658.918.498.838.836,036
Sep 17, 20248.218.838.218.638.6341,963
Sep 16, 20247.998.247.998.228.2218,563
Sep 13, 20247.648.137.637.997.9913,062
Sep 12, 20247.808.147.567.687.6816,452
Sep 11, 20246.807.756.807.717.7111,609
Sep 10, 20246.816.916.516.856.8544,363
Sep 9, 20246.706.996.676.856.851,385
Sep 6, 20246.846.856.606.726.727,336
Sep 5, 20246.777.016.706.836.8323,854
Sep 4, 20246.906.966.686.756.7536,714
Sep 3, 20247.267.387.107.107.10130
Sep 2, 20247.407.417.187.307.303,310
Aug 30, 20247.247.517.237.417.415,610
Aug 29, 20247.227.397.187.277.279,908
Aug 28, 20247.407.467.187.187.187,999
Aug 27, 20247.597.657.317.327.324,940
Aug 26, 20247.327.697.327.607.604,740
Aug 23, 20247.637.697.307.327.3235,714
Aug 22, 20247.697.937.567.657.6594,184
Aug 21, 20247.317.607.317.517.5121,349
Aug 20, 20247.217.517.167.297.2939,671
Aug 19, 20247.247.357.007.107.1029,792
Aug 16, 20246.887.376.837.307.3054,204
Aug 15, 20246.436.926.406.876.87122,296
Aug 14, 20246.366.646.286.286.287,120
Aug 13, 20245.846.555.816.286.2887,001
Aug 12, 20245.075.445.065.395.397,800
Aug 9, 20245.375.465.035.075.077,400
Aug 8, 20245.385.485.315.405.403,265
Aug 7, 20245.095.505.095.375.379,350
Aug 6, 20245.125.174.965.085.082,223
Aug 5, 20244.915.134.825.045.048,684
Aug 2, 20245.605.625.175.255.256,400
Aug 1, 20245.785.785.625.635.6396
Jul 31, 20245.645.855.645.805.803,100
Jul 30, 20245.745.755.655.685.68455
Jul 29, 20245.905.915.655.755.751,000
Jul 26, 20245.655.945.645.885.883,800
Jul 25, 20245.865.865.525.655.654,840
Jul 24, 20245.835.965.835.895.897,490
Jul 23, 20245.855.925.775.855.857,900
Jul 22, 20245.836.065.835.875.87734
Jul 19, 20246.126.125.815.845.8421,100
Jul 18, 20246.296.386.096.116.113,866
Jul 17, 20245.866.365.856.266.2621,067
Jul 16, 20245.765.955.705.865.863,402
Jul 15, 20245.805.825.715.785.782,125
Jul 12, 20245.955.975.715.815.815,920
Jul 11, 20245.976.085.855.915.917,640
Jul 10, 20245.686.175.685.925.9214,518
Jul 9, 20246.116.425.635.675.6722,604
Jul 8, 20246.256.456.016.146.1410,254
Jul 5, 20246.226.486.126.256.2539,245
Jul 4, 20245.416.175.416.046.0453,576
Jul 3, 20245.185.475.185.425.4223,512
Jul 2, 20245.025.625.015.175.1754,868
Jul 1, 20244.634.874.544.824.8227,493
Jun 28, 20244.474.564.434.504.5016,160
Jun 27, 20244.784.794.494.504.506,346
Jun 26, 20245.105.104.764.784.789,828
Jun 25, 20245.355.445.095.135.1323,834
Jun 24, 20244.895.424.865.355.354,020
Jun 21, 20245.035.054.754.854.8515,682
Jun 20, 20245.115.135.005.015.0130,070
Jun 19, 20245.215.295.075.075.0714,566
Jun 18, 20245.345.345.205.215.2117,638
Jun 17, 20245.295.365.205.315.3112,310
Jun 14, 20245.435.445.265.275.277,048
Jun 13, 20245.555.625.385.405.40100
Jun 12, 20245.645.655.435.575.5711,504
Jun 11, 20245.685.765.615.665.667,140
Jun 10, 20245.805.805.685.695.694,290
Jun 7, 20245.665.925.615.815.818,529
Jun 6, 20245.765.905.665.675.679,761
Jun 5, 20245.675.725.605.695.69448
Jun 4, 20245.615.755.525.655.653,067
Jun 3, 20245.525.755.495.625.624,237
May 31, 20245.555.565.345.525.529,775
May 30, 20245.345.635.345.565.562,679
May 29, 20245.565.575.365.405.4020,613
May 28, 20245.805.845.565.595.5919,473
May 27, 20245.835.975.755.805.80740
May 24, 20245.825.955.775.815.819,350
May 23, 20245.966.035.805.825.828,750
May 22, 20245.645.955.635.895.893,200
May 21, 20245.645.655.525.625.625,571
May 20, 20245.675.715.635.665.665,500
May 17, 20245.665.725.615.675.67622
May 16, 20245.595.855.595.695.6928,688
May 15, 20245.725.755.475.575.5752,041
May 14, 20245.746.075.685.925.9237,458
May 13, 20245.735.815.565.655.6520,200
May 10, 20245.905.935.715.715.7110,679
May 9, 20245.995.995.855.885.8815,018
May 8, 20246.066.175.935.985.9820,962
May 7, 20246.176.266.046.076.0714,160
May 6, 20246.126.246.126.176.176,366
May 3, 20246.236.356.126.156.156,144
May 2, 20246.386.496.156.256.2515,892
Apr 30, 20246.656.726.336.356.3516,104
Apr 29, 20246.826.836.516.636.637,880
Apr 26, 20246.977.366.706.766.7668,577
Apr 25, 20247.197.196.656.956.9516,684
Apr 24, 20246.946.986.696.726.7229,856
Apr 23, 20246.957.146.826.856.8512,143
Apr 22, 20246.837.076.836.936.939,912
Apr 19, 20246.556.786.526.756.7512,432
Apr 18, 20246.146.656.146.606.606,525
Apr 17, 20246.256.256.086.146.144,274
Apr 16, 20246.356.386.256.266.268,130
Apr 15, 20246.456.526.266.386.3845,942
Apr 12, 20246.516.906.516.566.5619,520
Apr 11, 20246.666.776.476.506.5013,111
Apr 10, 20246.576.716.516.586.5816,521
Apr 9, 20246.336.736.286.576.5721,717
Apr 8, 20246.226.386.156.346.3410,774
Apr 5, 20246.326.416.136.176.1754,986
Apr 4, 20246.466.656.346.416.419,521
Apr 3, 20246.446.536.226.416.4128,531
Apr 2, 20246.566.656.386.446.4426,123
Mar 28, 20246.606.656.476.566.563,732
Mar 27, 20246.646.686.576.626.627,856
Mar 26, 20246.616.716.586.626.627,051
Mar 25, 20246.646.696.546.616.6118,527
Mar 22, 20246.806.806.626.646.6420,471
Mar 21, 20246.937.086.816.816.8136,260
Mar 20, 20246.746.966.616.876.8718,005
Mar 19, 20246.806.816.536.736.7347,722
Mar 18, 20247.507.766.896.946.9471,528
Mar 15, 20246.807.596.777.367.36109,559
Mar 14, 20247.057.106.686.776.7747,354
Mar 13, 20246.987.296.987.047.04105,965
Mar 12, 20246.817.246.787.007.00103,421
Mar 11, 20246.807.236.566.856.85115,664
Mar 8, 20249.389.506.196.716.71228,276
Mar 7, 202411.9811.999.839.879.8739,051
Mar 6, 202411.4612.1911.4611.8811.884,285
Mar 5, 202411.8011.9311.4111.4311.4312,660
Mar 4, 202412.5712.7211.8011.8811.8823,504
Mar 1, 202412.8812.9012.1112.5912.5916,562
Feb 29, 202413.3613.7212.7312.7812.7812,561
Feb 28, 202412.4813.5512.4313.2813.2820,559
Feb 27, 202411.1312.6811.1312.5312.5327,052
Feb 26, 202412.4912.5310.9811.1311.1336,478
Feb 23, 202412.1312.6011.9612.5112.514,839
Feb 22, 202412.0512.3711.8112.1412.143,644
Feb 21, 202411.9812.2711.9812.0612.0617,398
Feb 20, 202412.0612.1511.7912.0312.033,634
Feb 19, 202412.4412.4611.9812.1112.114,210
Feb 16, 202412.5712.6512.2712.4412.4410,701
Feb 15, 202412.3912.8612.3012.4112.414,000
Feb 14, 202412.2312.4412.1512.3412.343,619
Feb 13, 202413.2513.2512.0512.1412.148,130
Feb 12, 202412.7713.3712.7713.1013.102,732
Feb 9, 202412.9013.0512.6812.7812.7880
Feb 8, 202412.6313.1912.6112.9712.97454
Feb 7, 202413.5713.6512.6412.7612.764,700
Feb 6, 202412.5113.6512.5013.5613.566,014
Feb 5, 202412.3212.6012.2112.5312.534,365
Feb 2, 202412.0412.3111.9012.1312.136,487
Feb 1, 202412.2612.3111.8211.9011.903,070
Jan 31, 202412.7912.8512.2712.2712.272,648