HelloFresh SE Historical Data - 1HFG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
HelloFresh SE (1HFG)
HelloFresh SE (1HFG) Historical

HelloFresh SE (1HFG)

12.145

-1.32

(-9.77%)

Closed February 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	12.155	0	0	0	DE
4	0.815	7.19329214475	11.33	13.46	10.175	1163	11.983908	DE
12	0.38	3.22991925202	11.765	13.46	10.175	1462	12.20653204	DE
26	4.645	61.9333333333	7.5	13.46	6.58	1100	10.87363464	DE
52	0.925	8.24420677362	11.22	13.46	4.523	1345	7.97095595	DE
156	-7.7	-38.8007054674	19.845	19.845	4.523	1210	8.59384634	DE
260	-7.7	-38.8007054674	19.845	19.845	4.523	1210	8.59384634	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740502500	13.46	0	0.00	13.46	13.46	13.46	0
1740416100	13.46	0	0.00	13.46	13.46	13.46	0
1740156900	13.46	0	0.00	13.46	13.46	13.46	0
1740070500	13.46	0	0.00	13.46	13.46	13.46	0
1739984100	13.46	0	0.00	13.46	13.46	13.46	0
1739897700	13.46	0	0.00	13.46	13.46	13.46	0
1739811300	13.46	0.76	5.94	13	13.46	13	1600
1739552100	12.705	0	0.00	12.705	12.705	12.705	0
1739465700	12.705	0.82	6.90	12.325	12.705	12.325	3600
1739379300	11.885	0	0.00	11.885	11.885	11.885	0
1739292900	11.885	-0.04	-0.34	11.885	11.885	11.885	600
1739206500	11.925	0.74	6.62	11.925	11.925	11.925	400
1738947300	11.185	0.04	0.40	11.115	11.185	11.115	950
1738860900	11.14	0.97	9.48	10.95	11.14	10.895	2400
1738774500	10.175	-0.82	-7.46	10.175	10.175	10.175	50
1738688100	10.995	0	0.00	10.995	10.995	10.995	0
1738601700	10.995	0	0.00	10.995	10.995	10.995	0
1738342500	10.995	0.06	0.55	10.995	10.995	10.995	180
1738256100	10.935	-0.4	-3.49	11.11	11.11	10.915	1550
1738169700	11.33	-0.35	-2.96	11.33	11.33	11.33	300
1738083300	11.675	0	0.00	11.675	11.675	11.675	0
1737996900	11.675	0.27	2.32	11.665	11.675	11.665	2700
1737737700	11.41	-0.2	-1.68	11.595	11.595	11.315	1100
1737651300	11.605	-0.43	-3.53	11.605	11.65	11.605	1460
1737564900	12.03	-0.8	-6.20	12.03	12.03	12.03	900
1737478500	12.825	0	0.00	12.825	12.825	12.825	0
1737392100	12.825	0	0.00	12.825	12.825	12.825	0
1737132900	12.825	0	0.00	12.825	12.825	12.825	0
1737046500	12.825	0	0.00	12.825	12.825	12.825	0
1736960100	12.825	1.05	8.92	12.825	12.96	12.825	4740
1736873700	11.775	0	0.00	11.775	11.775	11.775	0
1736787300	11.775	-0.07	-0.59	11.775	11.775	11.775	95
1736528100	11.845	-1.01	-7.86	12.485	12.485	11.845	2850
1736441700	12.855	0	0.00	12.855	12.855	12.855	0
1736355300	12.855	0	0.00	12.855	12.855	12.855	0
1736268900	12.855	0	0.00	12.855	12.855	12.855	0
1736182500	12.855	0	0.00	12.855	12.855	12.855	0
1735923300	12.855	0.89	7.44	12.855	12.855	12.855	775
1735836900	11.965	0	0.00	11.965	11.965	11.965	0
1735577700	11.965	0	0.00	11.965	11.965	11.965	0
1735318500	11.965	0	0.00	11.965	11.965	11.965	0
1734972900	11.965	0.05	0.42	11.965	11.965	11.965	20
1734713700	11.915	0	0.00	11.915	11.915	11.915	0
1734627300	11.915	-0.39	-3.17	12.195	12.195	11.915	10
1734540900	12.305	0	0.00	12.305	12.305	12.305	0
1734454500	12.305	0	0.00	12.305	12.305	12.305	0
1734368100	12.305	-0.52	-4.05	12.59	12.59	12.305	2760
1734108900	12.825	0.17	1.38	12.67	12.825	12.67	145
1734022500	12.65	0.11	0.88	12.45	12.65	12.45	550
1733936100	12.54	0	0.00	12.54	12.54	12.54	0
1733849700	12.54	0.73	6.18	12.12	12.54	11.93	900
1733763300	11.81	-1.4	-10.60	12.345	12.365	11.81	4168
1733504100	13.21	-0.01	-0.04	13.16	13.3	13.16	655
1733417700	13.215	1.45	12.32	13.29	13.305	13.215	3922
1733331300	11.765	0.41	3.57	11.765	11.765	11.765	1000
1733244900	11.36	0	0.00	11.36	11.36	11.36	0
1733158500	11.36	-0.18	-1.52	11.485	11.635	11.36	1520
1732899300	11.535	0.32	2.81	11.65	11.65	11.535	1620
1732812900	11.22	0	0.00	11.22	11.22	11.22	0
1732726500	11.22	0	0.00	11.22	11.22	11.22	0
1732640100	11.22	0	0.00	11.22	11.22	11.22	0

Bnp Paribas Issuance

Intesa Sanpaolo

Vontobel Financial Produ...

American Express

BNP Paribas Issuance

Vontobel Financial Produ...

XtrackersStoxx Europe 60...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions