HFG.DE
HelloFresh SE
13:11:58
4.082 €
0.0000 (%0.00)
Previous Close: 4.085
Day Low₺4.059
Day High₺4.113
HFG.DE: HelloFresh SE Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.5104
CLOSE 38.5332
Low
LOW 16.14
High
HIGH 64.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 18.82 | 19.4 | 18.66 | 19.3 |
| 01/03/2020 | 19.24 | 19.32 | 18.92 | 19.22 |
| 01/06/2020 | 19.18 | 19.2 | 18.34 | 18.7 |
| 01/07/2020 | 18.84 | 19.66 | 18.84 | 19.58 |
| 01/08/2020 | 19.36 | 20.05 | 19.14 | 19.94 |
| 01/09/2020 | 20.1 | 20.2 | 19.78 | 19.98 |
| 01/10/2020 | 19.88 | 19.92 | 19.26 | 19.44 |
| 01/13/2020 | 19.44 | 19.74 | 19.34 | 19.56 |
| 01/14/2020 | 19.54 | 19.94 | 19.12 | 19.9 |
| 01/15/2020 | 19.92 | 20.75 | 19.76 | 20.7 |
| 01/16/2020 | 23.6 | 23.65 | 20.45 | 21.1 |
| 01/17/2020 | 20.9 | 22.85 | 20.9 | 22.75 |
| 01/20/2020 | 22.65 | 23.35 | 22.5 | 23.05 |
| 01/21/2020 | 23.05 | 24 | 22.9 | 22.9 |
| 01/22/2020 | 22.95 | 23.5 | 22.3 | 23.1 |
| 01/23/2020 | 23.15 | 23.15 | 22.55 | 22.95 |
| 01/24/2020 | 23.05 | 23.85 | 22.95 | 23.35 |
| 01/27/2020 | 23.2 | 23.2 | 22.15 | 22.15 |
| 01/28/2020 | 22.15 | 22.55 | 21.8 | 22.4 |
| 01/29/2020 | 22.4 | 23 | 22.3 | 22.9 |
| 01/30/2020 | 22.6 | 22.9 | 22.25 | 22.25 |
| 01/31/2020 | 22.25 | 22.6 | 21.45 | 21.5 |
| 02/03/2020 | 21.6 | 22.5 | 21.6 | 22.35 |
| 02/04/2020 | 22.55 | 23.05 | 22.3 | 22.95 |
| 02/05/2020 | 23.05 | 23.4 | 22.7 | 22.75 |
| 02/06/2020 | 23 | 23 | 22.35 | 22.6 |
| 02/07/2020 | 22.55 | 22.65 | 22.35 | 22.55 |
| 02/10/2020 | 22.6 | 22.8 | 22.4 | 22.75 |
| 02/11/2020 | 22.8 | 23.55 | 22.75 | 23.5 |
| 02/12/2020 | 23.6 | 24.05 | 22.95 | 23.75 |
| 02/13/2020 | 23.65 | 23.75 | 23.15 | 23.45 |
| 02/14/2020 | 23.35 | 23.5 | 22.5 | 23.2 |
| 02/17/2020 | 23.35 | 24.2 | 23.05 | 24.1 |
| 02/18/2020 | 24 | 24.3 | 22.95 | 23.7 |
| 02/19/2020 | 23.9 | 25.55 | 23.9 | 24.35 |
| 02/20/2020 | 24.35 | 24.5 | 23.15 | 23.7 |
| 02/21/2020 | 23.75 | 24.45 | 23.5 | 24 |
| 02/24/2020 | 22.7 | 23.25 | 21.8 | 21.85 |
| 02/25/2020 | 22 | 22.45 | 21.4 | 21.5 |
| 02/26/2020 | 20.1 | 21.95 | 19.8 | 21.85 |
| 02/27/2020 | 21.3 | 21.7 | 20.65 | 20.8 |
| 02/28/2020 | 19.98 | 21.95 | 19.82 | 21.95 |
| 03/02/2020 | 23.1 | 23.4 | 21.1 | 22.1 |
| 03/03/2020 | 23.6 | 24.15 | 22.5 | 22.95 |
| 03/04/2020 | 23.7 | 25.25 | 23.05 | 25 |
| 03/05/2020 | 26.9 | 27.85 | 24.55 | 26.3 |
| 03/06/2020 | 25.6 | 26.1 | 24.55 | 24.8 |
| 03/09/2020 | 22.7 | 23.75 | 21.95 | 23.25 |
| 03/10/2020 | 23.6 | 24.15 | 22.1 | 22.2 |
| 03/11/2020 | 22.25 | 22.55 | 20.45 | 20.65 |
| 03/12/2020 | 19.34 | 19.9 | 18.2 | 19.06 |
| 03/13/2020 | 19.32 | 20.7 | 18.38 | 18.46 |
| 03/16/2020 | 17.04 | 20.15 | 16.14 | 19.68 |
| 03/17/2020 | 19.92 | 21.6 | 17.9 | 19.9 |
| 03/18/2020 | 19.88 | 24.15 | 19.54 | 22.5 |
| 03/19/2020 | 23.15 | 24.8 | 22.4 | 23 |
| 03/20/2020 | 24.05 | 24.85 | 22.7 | 24 |
| 03/23/2020 | 24.15 | 26.5 | 23.6 | 25.3 |
| 03/24/2020 | 27.15 | 27.65 | 25.2 | 26.4 |
| 03/25/2020 | 27.6 | 28.05 | 23.9 | 25.95 |
| 03/26/2020 | 26.7 | 28.4 | 25.8 | 25.95 |
| 03/27/2020 | 26.15 | 26.9 | 24.8 | 25.15 |
| 03/30/2020 | 25.95 | 27.6 | 24.95 | 27.05 |
| 03/31/2020 | 30 | 32.1 | 29.25 | 30.6 |
| 04/01/2020 | 31.04 | 32.94 | 28.3 | 29.62 |
| 04/02/2020 | 30 | 30.92 | 29.5 | 30.8 |
| 04/03/2020 | 30.88 | 30.9 | 28.44 | 28.44 |
| 04/06/2020 | 29.3 | 30.34 | 28.3 | 29 |
| 04/07/2020 | 28.98 | 28.98 | 26.14 | 26.2 |
| 04/08/2020 | 26 | 28.2 | 25.22 | 26.6 |
| 04/09/2020 | 26.94 | 27.5 | 26.1 | 26.84 |
| 04/14/2020 | 27.4 | 28.6 | 27.4 | 27.78 |
| 04/15/2020 | 28.1 | 30.14 | 28.1 | 29.44 |
| 04/16/2020 | 30.1 | 33 | 28.8 | 32.8 |
| 04/17/2020 | 32.5 | 32.72 | 30.78 | 31.38 |
| 04/20/2020 | 31.5 | 32.22 | 30.48 | 31.56 |
| 04/21/2020 | 31 | 34.58 | 30.8 | 32.72 |
| 04/22/2020 | 33.16 | 34.54 | 32.2 | 33.22 |
| 04/23/2020 | 32.98 | 33.44 | 32.14 | 32.94 |
| 04/24/2020 | 33.08 | 34.64 | 32.72 | 33.76 |
| 04/27/2020 | 34.1 | 35 | 33.62 | 35 |
| 04/28/2020 | 35 | 36.16 | 33.42 | 33.82 |
| 04/29/2020 | 34.02 | 34.18 | 32.72 | 33.12 |
| 04/30/2020 | 33.46 | 33.72 | 31.6 | 32.38 |
| 05/04/2020 | 31.46 | 33 | 30.42 | 32.98 |
| 05/05/2020 | 35.8 | 36.6 | 34.36 | 36.26 |
| 05/06/2020 | 35.98 | 35.98 | 33.98 | 35 |
| 05/07/2020 | 35.18 | 38.58 | 34.66 | 38.1 |
| 05/08/2020 | 38.52 | 38.74 | 36.84 | 37.2 |
| 05/11/2020 | 37.5 | 39.36 | 37.18 | 39.36 |
| 05/12/2020 | 39.82 | 41.2 | 39.3 | 41.08 |
| 05/13/2020 | 41.62 | 42.22 | 40.1 | 40.6 |
| 05/14/2020 | 40.22 | 42.16 | 40.16 | 40.5 |
| 05/15/2020 | 40 | 41.28 | 38.62 | 39.84 |
| 05/18/2020 | 40.18 | 40.3 | 37.42 | 38.02 |
| 05/19/2020 | 37.94 | 37.94 | 36.1 | 36.54 |
| 05/20/2020 | 36.7 | 38.7 | 36.24 | 38.02 |
| 05/21/2020 | 37.94 | 39.56 | 37.54 | 38.44 |
| 05/22/2020 | 38.08 | 39.96 | 37.68 | 39.74 |
| 05/25/2020 | 39.94 | 40.38 | 38.8 | 38.9 |
| 05/26/2020 | 38.9 | 39.34 | 37.66 | 37.98 |
| 05/27/2020 | 37.9 | 38 | 35.04 | 35.6 |
| 05/28/2020 | 35.62 | 37.14 | 35.04 | 36.92 |
| 05/29/2020 | 36.92 | 37.78 | 36.44 | 36.6 |
| 06/02/2020 | 36.8 | 37.64 | 36.36 | 37 |
| 06/03/2020 | 36.9 | 37.3 | 35.66 | 37.3 |
| 06/04/2020 | 36.2 | 36.98 | 35.16 | 35.8 |
| 06/05/2020 | 35.84 | 36.46 | 35.2 | 36 |
| 06/08/2020 | 36 | 36.2 | 33.8 | 35.04 |
| 06/09/2020 | 34.5 | 37.64 | 34.3 | 37.04 |
| 06/10/2020 | 37.58 | 38.58 | 37.16 | 37.98 |
| 06/11/2020 | 37.76 | 38.16 | 37.16 | 38.02 |
| 06/12/2020 | 37.14 | 37.48 | 36 | 36.14 |
| 06/15/2020 | 35.66 | 38.36 | 35.2 | 38.04 |
| 06/16/2020 | 38.66 | 40.86 | 38.06 | 39.74 |
| 06/17/2020 | 40 | 42.06 | 39.82 | 41.98 |
| 06/18/2020 | 41.9 | 43.34 | 41.2 | 41.2 |
| 06/19/2020 | 40.86 | 41.66 | 40.42 | 41.66 |
| 06/22/2020 | 41.5 | 44.52 | 41.5 | 43.84 |
| 06/23/2020 | 44.26 | 45.06 | 43.28 | 44.7 |
| 06/24/2020 | 44.8 | 45.8 | 44.2 | 44.52 |
| 06/25/2020 | 44.62 | 45.44 | 43.62 | 45.28 |
| 06/26/2020 | 45.44 | 46.9 | 45.24 | 45.4 |
| 06/29/2020 | 45.68 | 47.1 | 45.44 | 46.64 |
| 06/30/2020 | 47.1 | 49.28 | 46.76 | 47.4 |
| 07/01/2020 | 48.12 | 50.05 | 47.52 | 50.05 |
| 07/02/2020 | 50.5 | 51.4 | 49.52 | 50.3 |
| 07/03/2020 | 50.35 | 52.4 | 50.05 | 50.4 |
| 07/06/2020 | 52.3 | 52.8 | 51.15 | 52 |
| 07/07/2020 | 52.1 | 52.6 | 50.05 | 51.4 |
| 07/08/2020 | 51.4 | 52 | 50.75 | 51.15 |
| 07/09/2020 | 51.5 | 53.1 | 51.15 | 51.55 |
| 07/10/2020 | 51.8 | 53.35 | 51.5 | 52 |
| 07/13/2020 | 51 | 51.15 | 47.1 | 49.44 |
| 07/14/2020 | 51.4 | 52.55 | 47.58 | 48.6 |
| 07/15/2020 | 48.8 | 49.4 | 48 | 48 |
| 07/16/2020 | 48.2 | 48.6 | 47.04 | 47.9 |
| 07/17/2020 | 48 | 48.68 | 43.96 | 45 |
| 07/20/2020 | 44.74 | 45.18 | 42.64 | 43.28 |
| 07/21/2020 | 44.44 | 45.14 | 41.56 | 42.2 |
| 07/22/2020 | 42.04 | 44.1 | 41.84 | 43.64 |
| 07/23/2020 | 44.26 | 46.02 | 43.76 | 45.56 |
| 07/24/2020 | 45.06 | 45.06 | 42.72 | 43.98 |
| 07/27/2020 | 44.2 | 45.36 | 44.08 | 44.96 |
| 07/28/2020 | 45.22 | 46.82 | 44.18 | 44.62 |
| 07/29/2020 | 44.46 | 45.78 | 43.78 | 45.7 |
| 07/30/2020 | 45.94 | 46.86 | 44.64 | 45.32 |
| 07/31/2020 | 45.64 | 47.4 | 45.6 | 46.22 |
| 08/03/2020 | 46.76 | 47.9 | 46.54 | 47.62 |
| 08/04/2020 | 48 | 48.3 | 45.82 | 48.02 |
| 08/05/2020 | 48 | 48.16 | 46.48 | 47.24 |
| 08/06/2020 | 47.06 | 48.26 | 46.94 | 47.9 |
| 08/07/2020 | 48.32 | 49.28 | 47.74 | 48.9 |
| 08/10/2020 | 49.24 | 49.28 | 46.1 | 46.3 |
| 08/11/2020 | 49.56 | 50.1 | 45.72 | 46.14 |
| 08/12/2020 | 46 | 46.06 | 43.12 | 43.6 |
| 08/13/2020 | 43.6 | 45.2 | 43.6 | 44.5 |
| 08/14/2020 | 44.48 | 44.72 | 42 | 42 |
| 08/17/2020 | 41.2 | 44.34 | 40.6 | 43.94 |
| 08/18/2020 | 43.96 | 44.1 | 42.3 | 43.16 |
| 08/19/2020 | 43.08 | 44.54 | 42.72 | 43.74 |
| 08/20/2020 | 43.02 | 44.26 | 42.56 | 43.88 |
| 08/21/2020 | 43.76 | 44.96 | 43.44 | 44.42 |
| 08/24/2020 | 44.88 | 46.22 | 44.88 | 44.96 |
| 08/25/2020 | 45.02 | 45.26 | 43.02 | 43.2 |
| 08/26/2020 | 43 | 44.34 | 43 | 44.34 |
| 08/27/2020 | 44.48 | 46.04 | 43.68 | 43.82 |
| 08/28/2020 | 43.92 | 44.3 | 42.36 | 42.82 |
| 08/31/2020 | 42.5 | 43.72 | 42.48 | 43.1 |
| 09/01/2020 | 42.98 | 44.48 | 42.72 | 43.96 |
| 09/02/2020 | 44.44 | 44.82 | 42.6 | 42.68 |
| 09/03/2020 | 42.8 | 43.24 | 37.24 | 38.24 |
| 09/04/2020 | 38.5 | 38.66 | 36.2 | 36.66 |
| 09/07/2020 | 37.16 | 39.1 | 37.1 | 39 |
| 09/08/2020 | 39.24 | 39.26 | 37.12 | 38.06 |
| 09/09/2020 | 37.7 | 40.68 | 37.66 | 40.54 |
| 09/10/2020 | 40.4 | 40.4 | 38.06 | 39.92 |
| 09/11/2020 | 39.76 | 40.14 | 38.36 | 38.44 |
| 09/14/2020 | 39.14 | 40.3 | 38.58 | 39.7 |
| 09/15/2020 | 39.98 | 40.42 | 39.14 | 39.6 |
| 09/16/2020 | 39.76 | 40.16 | 38.32 | 38.48 |
| 09/17/2020 | 38.02 | 38.72 | 37.1 | 38.14 |
| 09/18/2020 | 38.06 | 39.2 | 37.9 | 38.44 |
| 09/21/2020 | 38.06 | 41.28 | 38.06 | 41.02 |
| 09/22/2020 | 41.38 | 43.44 | 41.22 | 42.2 |
| 09/23/2020 | 43.2 | 45.88 | 42.26 | 45.62 |
| 09/24/2020 | 44.7 | 45.58 | 43.34 | 44.84 |
| 09/25/2020 | 45 | 45.36 | 43.94 | 45.06 |
| 09/28/2020 | 45.14 | 46.2 | 44.48 | 46 |
| 09/29/2020 | 46.02 | 48.7 | 45.54 | 48.2 |
| 09/30/2020 | 47.92 | 48.24 | 45.68 | 47.58 |
| 10/01/2020 | 47.8 | 48.44 | 46.52 | 48.08 |
| 10/02/2020 | 47.88 | 49.42 | 47.48 | 49.02 |
| 10/05/2020 | 48.6 | 48.82 | 47.36 | 47.82 |
| 10/06/2020 | 47.72 | 48.24 | 46.06 | 46.06 |
| 10/07/2020 | 46.34 | 47.04 | 45.76 | 46.34 |
| 10/08/2020 | 46.68 | 47.2 | 44.84 | 45.24 |
| 10/09/2020 | 45.5 | 47 | 44.58 | 46.76 |
| 10/12/2020 | 46 | 47.7 | 45.48 | 47.6 |
| 10/13/2020 | 47.66 | 48.86 | 47.1 | 48.44 |
| 10/14/2020 | 48.7 | 50.8 | 48.7 | 50.45 |
| 10/15/2020 | 50.8 | 52.05 | 49.36 | 51.05 |
| 10/16/2020 | 51.6 | 55.6 | 51.25 | 54.55 |
| 10/19/2020 | 55 | 56.4 | 54.6 | 55.5 |
| 10/20/2020 | 55.9 | 56.4 | 51.85 | 52.35 |
| 10/21/2020 | 52.2 | 52.8 | 50.35 | 50.6 |
| 10/22/2020 | 49.88 | 50.7 | 49.22 | 49.5 |
| 10/23/2020 | 49.26 | 49.5 | 46.9 | 46.9 |
| 10/26/2020 | 46.36 | 48.76 | 45.84 | 46.5 |
| 10/27/2020 | 47.48 | 49.44 | 47.12 | 48.82 |
| 10/28/2020 | 49.3 | 51.3 | 47.1 | 47.3 |
| 10/29/2020 | 47.52 | 48.68 | 45.88 | 46.8 |
| 10/30/2020 | 46.28 | 47.3 | 45.52 | 45.92 |
| 11/02/2020 | 46.1 | 48.14 | 45.7 | 47.36 |
| 11/03/2020 | 48.74 | 49.2 | 44.1 | 46.8 |
| 11/04/2020 | 47.4 | 50.4 | 47.34 | 50.25 |
| 11/05/2020 | 50.45 | 50.95 | 49.48 | 49.84 |
| 11/06/2020 | 49.6 | 49.84 | 47.84 | 49.18 |
| 11/09/2020 | 50.45 | 51.25 | 39.5 | 41.68 |
| 11/10/2020 | 41.12 | 43.5 | 38.02 | 42.12 |
| 11/11/2020 | 41.98 | 43.28 | 40 | 42.92 |
| 11/12/2020 | 43.34 | 44.66 | 42.38 | 44.06 |
| 11/13/2020 | 44.28 | 45.14 | 43.8 | 43.8 |
| 11/16/2020 | 43.86 | 44.08 | 40.92 | 41.8 |
| 11/17/2020 | 41.66 | 43.86 | 41.56 | 43.7 |
| 11/18/2020 | 43.84 | 44.94 | 43.6 | 44.56 |
| 11/19/2020 | 45 | 47.88 | 44.52 | 47.48 |
| 11/20/2020 | 47.18 | 49.9 | 46.46 | 49.9 |
| 11/23/2020 | 47.3 | 49 | 46.7 | 47.54 |
| 11/24/2020 | 48.02 | 48.2 | 43.68 | 44 |
| 11/25/2020 | 44.28 | 46.3 | 43.74 | 46.3 |
| 11/26/2020 | 46.64 | 48.32 | 46.64 | 47.76 |
| 11/27/2020 | 47.82 | 50.6 | 47.8 | 50.6 |
| 11/30/2020 | 51 | 52.3 | 49.08 | 49.28 |
| 12/01/2020 | 49.66 | 51.8 | 48.18 | 48.82 |
| 12/02/2020 | 48.84 | 49.96 | 47.32 | 48 |
| 12/03/2020 | 48 | 49.06 | 46.64 | 46.7 |
| 12/04/2020 | 47.04 | 48.08 | 46.64 | 47.88 |
| 12/07/2020 | 47.92 | 48.26 | 46.84 | 47.04 |
| 12/08/2020 | 47.44 | 48.84 | 47.42 | 47.92 |
| 12/09/2020 | 47.98 | 50.4 | 47.8 | 50.15 |
| 12/10/2020 | 52.3 | 58.1 | 52.15 | 57.65 |
| 12/11/2020 | 59.2 | 62.85 | 59.2 | 61.4 |
| 12/14/2020 | 64.5 | 64.55 | 60.15 | 60.7 |
| 12/15/2020 | 60.4 | 61.8 | 57.8 | 61.2 |
| 12/16/2020 | 61.35 | 61.4 | 59.6 | 60.5 |
| 12/17/2020 | 59.45 | 60.25 | 57.7 | 58.55 |
| 12/18/2020 | 59.3 | 64 | 59.3 | 62 |
| 12/21/2020 | 62 | 63.15 | 60.55 | 62.25 |
| 12/22/2020 | 62.35 | 62.45 | 61.1 | 61.55 |
| 12/23/2020 | 60.5 | 60.65 | 56.75 | 58.15 |
| 12/28/2020 | 59.45 | 62.9 | 58.95 | 59.35 |
| 12/29/2020 | 59.45 | 62.2 | 59.45 | 62.2 |
| 12/30/2020 | 62.05 | 63.8 | 61.65 | 63.2 |