HelloFresh SE (HFG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

6.21

+0.03

(+0.52%)

As of 09:46AM CEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	6.17	6.26	6.17	6.21	6.21	-
May 06, 2024	6.12	6.24	6.12	6.17	6.17	6,366
May 03, 2024	6.23	6.35	6.12	6.15	6.15	6,144
May 02, 2024	6.38	6.49	6.15	6.25	6.25	15,892
Apr 30, 2024	6.65	6.72	6.33	6.35	6.35	16,104
Apr 29, 2024	6.82	6.83	6.51	6.63	6.63	7,880
Apr 26, 2024	6.97	7.36	6.70	6.76	6.76	68,577
Apr 25, 2024	7.19	7.19	6.65	6.95	6.95	16,684
Apr 24, 2024	6.94	6.98	6.69	6.72	6.72	29,856
Apr 23, 2024	6.95	7.14	6.82	6.85	6.85	12,143
Apr 22, 2024	6.83	7.07	6.83	6.93	6.93	9,912
Apr 19, 2024	6.55	6.78	6.52	6.75	6.75	12,432
Apr 18, 2024	6.14	6.65	6.14	6.60	6.60	6,525
Apr 17, 2024	6.25	6.25	6.08	6.14	6.14	4,274
Apr 16, 2024	6.35	6.38	6.25	6.26	6.26	8,130
Apr 15, 2024	6.45	6.52	6.26	6.38	6.38	45,942
Apr 12, 2024	6.51	6.90	6.51	6.56	6.56	19,520
Apr 11, 2024	6.66	6.77	6.47	6.50	6.50	13,111
Apr 10, 2024	6.57	6.71	6.51	6.58	6.58	16,521
Apr 09, 2024	6.33	6.73	6.28	6.57	6.57	21,717
Apr 08, 2024	6.22	6.38	6.15	6.34	6.34	10,774
Apr 05, 2024	6.32	6.41	6.13	6.17	6.17	54,986
Apr 04, 2024	6.46	6.65	6.34	6.41	6.41	9,521
Apr 03, 2024	6.44	6.53	6.22	6.41	6.41	28,531
Apr 02, 2024	6.56	6.65	6.38	6.44	6.44	26,123
Mar 28, 2024	6.60	6.65	6.47	6.56	6.56	3,732
Mar 27, 2024	6.64	6.68	6.57	6.62	6.62	7,856
Mar 26, 2024	6.61	6.71	6.58	6.62	6.62	7,051
Mar 25, 2024	6.64	6.69	6.54	6.61	6.61	18,527
Mar 22, 2024	6.80	6.80	6.62	6.64	6.64	20,471
Mar 21, 2024	6.93	7.08	6.81	6.81	6.81	36,260
Mar 20, 2024	6.74	6.96	6.61	6.87	6.87	18,005
Mar 19, 2024	6.80	6.81	6.53	6.73	6.73	47,722
Mar 18, 2024	7.50	7.76	6.89	6.94	6.94	71,528
Mar 15, 2024	6.80	7.59	6.77	7.36	7.36	109,559
Mar 14, 2024	7.05	7.10	6.68	6.77	6.77	47,354
Mar 13, 2024	6.98	7.29	6.98	7.04	7.04	105,965
Mar 12, 2024	6.81	7.24	6.78	7.00	7.00	103,421
Mar 11, 2024	6.80	7.23	6.56	6.85	6.85	115,664
Mar 08, 2024	9.38	9.50	6.19	6.71	6.71	228,276
Mar 07, 2024	11.98	11.99	9.83	9.87	9.87	39,051
Mar 06, 2024	11.46	12.19	11.46	11.88	11.88	4,285
Mar 05, 2024	11.80	11.93	11.41	11.43	11.43	12,660
Mar 04, 2024	12.57	12.72	11.80	11.88	11.88	23,504
Mar 01, 2024	12.88	12.90	12.11	12.59	12.59	16,562
Feb 29, 2024	13.36	13.72	12.73	12.78	12.78	12,561
Feb 28, 2024	12.48	13.55	12.43	13.28	13.28	20,559
Feb 27, 2024	11.13	12.68	11.13	12.53	12.53	27,052
Feb 26, 2024	12.49	12.53	10.98	11.13	11.13	36,478
Feb 23, 2024	12.13	12.60	11.96	12.51	12.51	4,839
Feb 22, 2024	12.05	12.37	11.81	12.14	12.14	3,644
Feb 21, 2024	11.98	12.27	11.98	12.06	12.06	17,398
Feb 20, 2024	12.06	12.15	11.79	12.03	12.03	3,634
Feb 19, 2024	12.44	12.46	11.98	12.11	12.11	4,210
Feb 16, 2024	12.57	12.65	12.27	12.44	12.44	10,701
Feb 15, 2024	12.39	12.86	12.30	12.41	12.41	4,000
Feb 14, 2024	12.23	12.44	12.15	12.34	12.34	3,619
Feb 13, 2024	13.25	13.25	12.05	12.14	12.14	8,130
Feb 12, 2024	12.77	13.37	12.77	13.10	13.10	2,732
Feb 09, 2024	12.90	13.05	12.68	12.78	12.78	80
Feb 08, 2024	12.63	13.19	12.61	12.97	12.97	454
Feb 07, 2024	13.57	13.65	12.64	12.76	12.76	4,700
Feb 06, 2024	12.51	13.65	12.50	13.56	13.56	6,014
Feb 05, 2024	12.32	12.60	12.21	12.53	12.53	4,365
Feb 02, 2024	12.04	12.31	11.90	12.13	12.13	6,487
Feb 01, 2024	12.26	12.31	11.82	11.90	11.90	3,070
Jan 31, 2024	12.79	12.85	12.27	12.27	12.27	2,648
Jan 30, 2024	13.26	13.26	12.51	12.81	12.81	9,004
Jan 29, 2024	13.35	13.40	12.85	13.19	13.19	4,114
Jan 26, 2024	12.85	13.52	12.85	13.43	13.43	3,377
Jan 25, 2024	12.86	13.02	12.51	12.88	12.88	4,543
Jan 24, 2024	13.03	13.27	12.88	12.91	12.91	8,558
Jan 23, 2024	12.00	12.90	12.00	12.83	12.83	32,272
Jan 22, 2024	11.59	11.84	11.35	11.39	11.39	7,385
Jan 19, 2024	12.11	12.23	11.45	11.63	11.63	25,187
Jan 18, 2024	12.47	12.47	11.84	12.10	12.10	42,095
Jan 17, 2024	12.15	12.64	12.15	12.40	12.40	1,674
Jan 16, 2024	12.00	12.36	11.68	12.24	12.24	8,448
Jan 15, 2024	12.34	12.61	12.18	12.49	12.49	17,859
Jan 12, 2024	13.14	13.26	12.79	12.94	12.94	6,550
Jan 11, 2024	13.52	13.81	13.02	13.11	13.11	5,040
Jan 10, 2024	13.46	13.65	13.30	13.42	13.42	11,389
Jan 09, 2024	13.76	13.80	13.31	13.47	13.47	1,147
Jan 08, 2024	13.51	13.83	13.17	13.81	13.81	6,516
Jan 05, 2024	13.25	13.55	12.94	13.41	13.41	6,308
Jan 04, 2024	13.61	13.68	13.11	13.30	13.30	4,893
Jan 03, 2024	13.82	14.09	13.37	13.61	13.61	12,651
Jan 02, 2024	14.31	14.41	13.82	13.82	13.82	22,109
Dec 29, 2023	14.28	14.34	14.10	14.31	14.31	1,232
Dec 28, 2023	14.56	14.57	14.06	14.23	14.23	5,360
Dec 27, 2023	14.26	14.64	14.11	14.60	14.60	6,640
Dec 22, 2023	14.19	14.30	14.02	14.27	14.27	3,651
Dec 21, 2023	14.35	14.46	14.18	14.20	14.20	6,056
Dec 20, 2023	14.55	14.70	14.32	14.32	14.32	1,136
Dec 19, 2023	14.23	14.64	14.23	14.57	14.57	3,126
Dec 18, 2023	14.82	14.83	14.18	14.23	14.23	1,579
Dec 15, 2023	15.26	15.35	14.83	14.84	14.84	9,957
Dec 14, 2023	14.78	15.43	14.68	15.13	15.13	7,435
Dec 13, 2023	14.75	14.76	14.17	14.51	14.51	4,200
Dec 12, 2023	15.60	15.65	14.63	14.71	14.71	7,604
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7308-0.0013(-0.18%)

CRUDE OIL78.50+0.02(+0.03%)

Bitcoin CAD87,122.66-1,249.38(-1.41%)

HelloFresh SE (HFG.SG)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7308
-0.0013(-0.18%)

CRUDE OIL
78.50
+0.02(+0.03%)

Bitcoin CAD
87,122.66
-1,249.38(-1.41%)