Australia markets close in 15 minutes

HelloFresh SE (HFG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.65-0.07 (-1.19%)
At close: 09:55PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20245.735.815.565.655.6520,200
10 May 20245.905.935.715.715.7110,679
09 May 20245.995.995.855.885.8815,018
08 May 20246.066.175.935.985.9820,962
07 May 20246.176.266.046.076.0714,160
06 May 20246.126.246.126.176.176,366
03 May 20246.236.356.126.156.156,144
02 May 20246.386.496.156.256.2515,892
30 Apr 20246.656.726.336.356.3516,104
29 Apr 20246.826.836.516.636.637,880
26 Apr 20246.977.366.706.766.7668,577
25 Apr 20247.197.196.656.956.9516,684
24 Apr 20246.946.986.696.726.7229,856
23 Apr 20246.957.146.826.856.8512,143
22 Apr 20246.837.076.836.936.939,912
19 Apr 20246.556.786.526.756.7512,432
18 Apr 20246.146.656.146.606.606,525
17 Apr 20246.256.256.086.146.144,274
16 Apr 20246.356.386.256.266.268,130
15 Apr 20246.456.526.266.386.3845,942
12 Apr 20246.516.906.516.566.5619,520
11 Apr 20246.666.776.476.506.5013,111
10 Apr 20246.576.716.516.586.5816,521
09 Apr 20246.336.736.286.576.5721,717
08 Apr 20246.226.386.156.346.3410,774
05 Apr 20246.326.416.136.176.1754,986
04 Apr 20246.466.656.346.416.419,521
03 Apr 20246.446.536.226.416.4128,531
02 Apr 20246.566.656.386.446.4426,123
28 Mar 20246.606.656.476.566.563,732
27 Mar 20246.646.686.576.626.627,856
26 Mar 20246.616.716.586.626.627,051
25 Mar 20246.646.696.546.616.6118,527
22 Mar 20246.806.806.626.646.6420,471
21 Mar 20246.937.086.816.816.8136,260
20 Mar 20246.746.966.616.876.8718,005
19 Mar 20246.806.816.536.736.7347,722
18 Mar 20247.507.766.896.946.9471,528
15 Mar 20246.807.596.777.367.36109,559
14 Mar 20247.057.106.686.776.7747,354
13 Mar 20246.987.296.987.047.04105,965
12 Mar 20246.817.246.787.007.00103,421
11 Mar 20246.807.236.566.856.85115,664
08 Mar 20249.389.506.196.716.71228,276
07 Mar 202411.9811.999.839.879.8739,051
06 Mar 202411.4612.1911.4611.8811.884,285
05 Mar 202411.8011.9311.4111.4311.4312,660
04 Mar 202412.5712.7211.8011.8811.8823,504
01 Mar 202412.8812.9012.1112.5912.5916,562
29 Feb 202413.3613.7212.7312.7812.7812,561
28 Feb 202412.4813.5512.4313.2813.2820,559
27 Feb 202411.1312.6811.1312.5312.5327,052
26 Feb 202412.4912.5310.9811.1311.1336,478
23 Feb 202412.1312.6011.9612.5112.514,839
22 Feb 202412.0512.3711.8112.1412.143,644
21 Feb 202411.9812.2711.9812.0612.0617,398
20 Feb 202412.0612.1511.7912.0312.033,634
19 Feb 202412.4412.4611.9812.1112.114,210
16 Feb 202412.5712.6512.2712.4412.4410,701
15 Feb 202412.3912.8612.3012.4112.414,000
14 Feb 202412.2312.4412.1512.3412.343,619
13 Feb 202413.2513.2512.0512.1412.148,130
12 Feb 202412.7713.3712.7713.1013.102,732
09 Feb 202412.9013.0512.6812.7812.7880
08 Feb 202412.6313.1912.6112.9712.97454
07 Feb 202413.5713.6512.6412.7612.764,700
06 Feb 202412.5113.6512.5013.5613.566,014
05 Feb 202412.3212.6012.2112.5312.534,365
02 Feb 202412.0412.3111.9012.1312.136,487
01 Feb 202412.2612.3111.8211.9011.903,070
31 Jan 202412.7912.8512.2712.2712.272,648
30 Jan 202413.2613.2612.5112.8112.819,004
29 Jan 202413.3513.4012.8513.1913.194,114
26 Jan 202412.8513.5212.8513.4313.433,377
25 Jan 202412.8613.0212.5112.8812.884,543
24 Jan 202413.0313.2712.8812.9112.918,558
23 Jan 202412.0012.9012.0012.8312.8332,272
22 Jan 202411.5911.8411.3511.3911.397,385
19 Jan 202412.1112.2311.4511.6311.6325,187
18 Jan 202412.4712.4711.8412.1012.1042,095
17 Jan 202412.1512.6412.1512.4012.401,674
16 Jan 202412.0012.3611.6812.2412.248,448
15 Jan 202412.3412.6112.1812.4912.4917,859
12 Jan 202413.1413.2612.7912.9412.946,550
11 Jan 202413.5213.8113.0213.1113.115,040
10 Jan 202413.4613.6513.3013.4213.4211,389
09 Jan 202413.7613.8013.3113.4713.471,147
08 Jan 202413.5113.8313.1713.8113.816,516
05 Jan 202413.2513.5512.9413.4113.416,308
04 Jan 202413.6113.6813.1113.3013.304,893
03 Jan 202413.8214.0913.3713.6113.6112,651
02 Jan 202414.3114.4113.8213.8213.8222,109
29 Dec 202314.2814.3414.1014.3114.311,232
28 Dec 202314.5614.5714.0614.2314.235,360
27 Dec 202314.2614.6414.1114.6014.606,640
22 Dec 202314.1914.3014.0214.2714.273,651
21 Dec 202314.3514.4614.1814.2014.206,056
20 Dec 202314.5514.7014.3214.3214.321,136
19 Dec 202314.2314.6414.2314.5714.573,126
18 Dec 202314.8214.8314.1814.2314.231,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...