Mercados españoles cerrados

HelloFresh SE (HFG.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,67-0,04 (-0,77%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20245,705,725,605,675,671.469.212
16 may 20245,725,885,675,715,713.131.934
15 may 20245,685,755,455,625,625.736.598
14 may 20245,736,095,675,895,894.550.004
13 may 20245,755,815,545,615,612.681.150
10 may 20245,905,975,695,715,712.257.606
09 may 20246,036,035,855,855,852.260.262
08 may 20246,066,185,985,995,992.182.351
07 may 20246,196,276,046,046,041.977.198
06 may 20246,106,266,106,166,16968.169
03 may 20246,266,366,116,116,111.761.895
02 may 20246,406,576,136,186,182.245.131
30 abr 20246,706,766,346,346,341.903.333
29 abr 20246,826,886,496,656,651.653.932
26 abr 20247,097,406,686,746,743.835.620
25 abr 20246,807,156,417,007,003.243.361
24 abr 20246,887,006,656,756,752.156.306
23 abr 20246,987,166,846,866,862.565.156
22 abr 20246,907,086,846,906,901.997.327
19 abr 20246,626,836,486,836,832.681.690
18 abr 20246,156,696,156,696,692.834.461
17 abr 20246,156,266,066,186,181.810.059
16 abr 20246,366,416,246,256,251.479.260
15 abr 20246,536,556,226,446,442.967.487
12 abr 20246,536,946,536,576,573.331.809
11 abr 20246,636,806,446,456,452.412.005
10 abr 20246,586,746,496,616,613.008.639
09 abr 20246,426,756,266,606,603.345.864
08 abr 20246,176,396,126,386,382.359.177
05 abr 20246,426,446,186,186,182.609.436
04 abr 20246,446,746,336,526,522.114.765
03 abr 20246,336,536,206,456,453.062.234
02 abr 20246,636,696,356,406,402.612.878
28 mar 20246,636,686,466,596,592.613.631
27 mar 20246,626,686,566,636,632.582.724
26 mar 20246,616,776,576,676,672.343.170
25 mar 20246,626,746,516,636,632.092.762
22 mar 20246,716,786,616,616,612.579.087
21 mar 20246,937,116,776,826,822.176.893
20 mar 20246,626,986,596,846,842.710.648
19 mar 20246,726,816,526,716,713.605.112
18 mar 20247,447,806,856,896,894.942.000
15 mar 20246,937,616,897,487,4812.108.164
14 mar 20246,957,096,656,746,743.882.057
13 mar 20247,057,307,007,017,013.909.244
12 mar 20246,767,256,767,047,045.333.365
11 mar 20246,537,256,506,866,8611.364.230
08 mar 20247,007,446,136,866,8623.884.603
07 mar 202411,7912,0011,4111,8511,851.036.046
06 mar 202411,4412,2011,4411,9111,911.092.968
05 mar 202411,6811,8211,3911,3911,391.313.709
04 mar 202412,5212,7811,8711,8911,891.329.237
01 mar 202412,8512,9112,0512,6412,641.637.379
29 feb 202413,4013,7312,8012,8112,8114.007.361
28 feb 202412,5513,5512,3813,4313,432.309.161
27 feb 202411,1512,7411,1212,5512,553.179.935
26 feb 202412,4912,4910,9111,1111,113.752.739
23 feb 202412,1412,6111,9412,6012,601.181.960
22 feb 202412,1012,4011,7912,1512,151.023.143
21 feb 202412,0012,2911,9512,1012,10738.245
20 feb 202412,0412,1911,7612,0612,061.007.275
19 feb 202412,3412,3911,9712,1012,10742.688
16 feb 202412,5212,7412,2512,4012,40728.252
15 feb 202412,6112,9412,4312,4812,48950.100
14 feb 202412,1212,4112,1212,3812,38761.836
13 feb 202413,0713,0712,0512,1112,111.891.415
12 feb 202412,8213,4412,7913,1813,18851.603
09 feb 202412,8513,0812,7312,8112,81683.382
08 feb 202412,6913,1912,6312,9512,95820.247
07 feb 202413,6113,7712,6512,6912,691.246.555
06 feb 202412,4813,6612,4213,6613,661.933.079
05 feb 202412,2312,6312,2312,4812,481.053.664
02 feb 202411,9712,3411,9012,1512,151.069.646
01 feb 202412,1912,3811,8611,8611,861.300.203
31 ene 202412,7712,9212,2612,3712,371.195.517
30 ene 202413,2813,2912,6012,8912,89854.358
29 ene 202413,2613,3112,8013,2013,20764.841
26 ene 202413,0113,5112,8813,4413,44951.966
25 ene 202412,8812,9912,4912,9512,95911.915
24 ene 202413,0613,4012,8512,9712,971.377.447
23 ene 202412,0512,8912,0112,7812,782.395.562
22 ene 202411,6811,9011,3411,4111,411.226.292
19 ene 202412,1912,2711,4111,5711,572.013.165
18 ene 202412,3412,3511,6912,0712,071.369.350
17 ene 202412,1012,6612,1012,4612,461.340.644
16 ene 202411,9712,4311,6412,3412,342.253.126
15 ene 202412,9812,9812,1612,5312,531.635.471
12 ene 202413,0913,2912,7713,0813,081.321.166
11 ene 202413,5613,8613,0313,0313,031.307.606
10 ene 202413,4413,6813,2813,4613,46681.490
09 ene 202413,7413,9013,2813,5013,50973.092
08 ene 202413,3713,6813,1113,6513,65665.285
05 ene 202413,2013,5612,9413,4713,47848.784
04 ene 202413,6413,6913,1013,3813,38827.229
03 ene 202413,6814,1613,3213,6313,631.422.540
02 ene 202414,3814,5013,8513,8513,851.398.080
29 dic 202314,3014,4014,0914,3114,31488.453
28 dic 202314,6014,6414,0614,2714,271.006.004
27 dic 202314,2914,6014,2914,5414,54593.635
22 dic 202314,1714,3413,9814,2314,23624.668
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...