Italia markets open in 7 hours 11 minutes

HelloFresh SE (0RVI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,55-7,31 (-20,97%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20246,626,836,506,806,80352.374
18 apr 20246,186,696,116,586,58972.969
17 apr 20246,166,296,076,186,18501.672
16 apr 20246,386,406,256,366,36309.799
15 apr 20246,546,556,206,386,381.313.884
12 apr 20246,556,936,416,786,781.122.257
11 apr 20246,626,796,446,606,60969.124
10 apr 20246,586,756,496,606,60358.548
09 apr 20246,416,706,276,626,62577.803
08 apr 20246,196,386,116,226,22347.132
05 apr 20246,416,566,206,426,42790.324
04 apr 20246,446,686,346,536,53313.551
03 apr 20246,336,526,226,456,45358.142
02 apr 20246,626,696,376,406,401.686.694
28 mar 20246,626,666,466,566,56463.826
27 mar 20246,666,716,576,616,61618.902
26 mar 20246,616,786,566,656,65343.749
25 mar 20246,626,756,516,646,64377.579
22 mar 20246,726,796,616,696,69393.357
21 mar 20246,957,106,786,826,82241.445
20 mar 20246,647,006,606,846,84295.083
19 mar 20246,736,946,536,716,71464.271
18 mar 20247,467,806,867,117,11835.203
15 mar 20246,897,626,707,447,44910.327
14 mar 20246,957,096,647,067,06545.231
13 mar 20247,057,297,007,147,141.998.774
12 mar 20246,787,266,767,017,01237.520
11 mar 20246,537,256,466,926,921.350.207
08 mar 20246,969,416,146,906,902.235.331
07 mar 202411,7611,9911,4211,8011,80928.668
06 mar 202411,4312,2011,3111,9711,971.884.284
05 mar 202411,6811,9711,3911,6311,63663.885
04 mar 202412,5412,7411,8911,8911,89213.179
01 mar 202412,8812,9312,0612,3512,353.250.814
29 feb 202413,4013,7312,8112,8112,815.412.322
28 feb 202412,5413,5312,1412,7912,79213.606
27 feb 202411,1312,7411,0511,7711,771.036.140
26 feb 202412,5212,5110,5011,1711,17724.085
23 feb 202412,1412,6211,9512,3912,39175.208
22 feb 202412,1112,3911,8112,0412,04182.799
21 feb 202411,9912,2911,9212,1612,16169.022
20 feb 202412,0312,1811,7912,0012,00151.139
19 feb 202412,3312,4711,9712,1112,11269.963
16 feb 202412,5312,7112,2712,4212,4260.520
15 feb 202412,5912,9412,3012,6312,63274.978
14 feb 202412,1612,4012,0312,3512,35111.845
13 feb 202413,0813,2612,0613,0813,08993.724
12 feb 202412,8313,3812,7813,2313,23309.599
09 feb 202412,8513,0612,7412,8512,8567.289
08 feb 202412,6613,1912,5713,0013,00172.441
07 feb 202413,6113,7512,6612,8812,88491.802
06 feb 202412,4613,6612,4312,6612,66380.716
05 feb 202412,2612,6412,2212,4812,4893.839
02 feb 202411,9612,3211,7812,1512,15656.211
01 feb 202412,1712,3511,8612,1112,1142.270
31 gen 202412,8512,8912,2712,3712,3791.113
30 gen 202413,2713,3612,5312,7312,7374.410
29 gen 202413,2413,3012,8012,9912,99517.729
26 gen 202413,0313,5012,9113,0413,04250.120
25 gen 202412,9112,9912,4912,7112,71418.071
24 gen 202413,0613,3612,7012,9812,98298.344
23 gen 202412,0713,3812,0512,5512,55514.302
22 gen 202411,6911,8611,3111,5211,52276.896
19 gen 202412,2212,2811,4311,6311,63510.469
18 gen 202412,2312,5311,6412,0512,05143.296
17 gen 202412,0812,6612,1012,4812,48370.448
16 gen 202411,9612,4311,6412,1112,11661.951
15 gen 202412,9913,1612,1712,3912,39680.598
12 gen 202413,1013,2812,5312,9512,95272.188
11 gen 202413,5513,8113,0313,2513,25144.510
10 gen 202413,4513,6813,1013,5913,59310.095
09 gen 202413,7313,9013,3013,4613,46628.786
08 gen 202413,3713,6613,1413,4313,43121.898
05 gen 202413,2313,5512,9513,4713,47269.550
04 gen 202413,6313,7313,1113,2413,24111.550
03 gen 202413,6814,1613,3413,6113,61248.483
02 gen 202414,3714,4813,8114,0514,05257.078
29 dic 202314,3014,4014,0914,2814,2865.294
28 dic 202314,5814,6114,0614,3214,32388.065
27 dic 202314,3714,6014,3014,4914,49126.515
22 dic 202314,2314,4913,9714,2314,23140.415
21 dic 202314,3014,5514,1814,2714,27304.232
20 dic 202314,7014,7714,2714,4514,45238.585
19 dic 202314,2514,6714,1114,6314,63234.705
18 dic 202314,6214,9414,1414,2014,20377.494
15 dic 202315,3215,4014,8515,1115,11276.739
14 dic 202315,1515,4614,6415,3015,30376.827
13 dic 202314,5714,6514,1514,3914,39118.262
12 dic 202315,5815,6614,6714,6714,67154.418
11 dic 202315,9216,3115,5216,0716,07118.222
08 dic 202315,8916,2415,7716,0116,01156.849
07 dic 202315,3415,8715,1915,4015,401.018.452
06 dic 202315,2315,7715,1915,5015,50301.091
05 dic 202314,4715,1514,2715,0715,07302.784
04 dic 202314,2314,9314,2214,6614,66548.759
01 dic 202313,9814,2713,8414,0714,07351.973
30 nov 202314,4514,4713,9314,0114,01328.963
29 nov 202314,2314,5514,0914,4114,41188.485
28 nov 202314,6514,8514,0614,1414,14242.962
27 nov 202314,7315,0014,6114,8114,81201.321
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...