Italia markets closed

HelloFresh SE (0RVI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,27-2,28 (-8,29%)
Alla chiusura: 08:36AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20245,645,945,645,895,891.383.092
25 lug 20245,835,845,515,635,636.407.773
24 lug 20245,785,975,785,915,911.375.692
23 lug 20245,895,935,795,875,87415.860
22 lug 20245,846,085,835,925,92922.714
19 lug 20245,996,105,896,076,073.398.652
18 lug 20246,266,416,096,116,112.537.537
17 lug 20245,926,385,896,186,18114.634
16 lug 20245,725,965,685,895,8929.114
15 lug 20245,835,845,725,785,78313.357
12 lug 20245,975,985,745,825,8250.056
11 lug 20245,966,135,846,006,0089.788
10 lug 20245,666,195,655,975,9793.760
09 lug 20246,076,575,635,755,7581.527
08 lug 20246,146,476,076,166,16166.361
05 lug 20246,266,516,056,176,17192.969
04 lug 20245,446,205,405,855,85781.332
03 lug 20245,245,465,185,435,43317.486
02 lug 20245,095,685,005,145,14242.455
01 lug 20244,644,914,494,714,71199.265
28 giu 20244,454,594,424,504,5063.825
27 giu 20244,744,774,504,574,57204.804
26 giu 20245,105,174,765,145,1472.785
25 giu 20245,325,475,115,355,3591.144
24 giu 20244,915,444,865,185,18147.120
21 giu 20245,035,074,724,844,84282.317
20 giu 20245,115,134,995,025,02110.182
19 giu 20245,235,285,105,155,1596.998
18 giu 20245,345,345,205,255,25169.954
17 giu 20245,265,365,185,335,33122.501
14 giu 20245,435,435,265,335,33380.173
13 giu 20245,545,635,385,455,45184.260
12 giu 20245,665,725,415,605,60299.181
11 giu 20245,725,775,615,675,67690.437
10 giu 20245,755,895,675,725,72471.723
07 giu 20245,725,945,605,845,84401.649
06 giu 20245,695,915,635,705,7066.923
05 giu 20245,695,745,605,625,62111.284
04 giu 20245,655,765,505,565,56328.680
03 giu 20245,535,775,495,675,67204.539
31 mag 20245,575,615,335,475,4758.197
30 mag 20245,325,635,295,585,5884.248
29 mag 20245,555,595,365,365,3636.685
28 mag 20245,795,865,575,675,67899.789
24 mag 20245,875,955,765,875,8724.450
23 mag 20245,896,045,855,975,9735.542
22 mag 20245,605,975,585,855,8584.039
21 mag 20245,635,655,525,635,6344.245
20 mag 20245,665,715,615,685,6825.206
17 mag 20245,695,725,605,655,6550.591
16 mag 20245,725,875,585,795,79177.848
15 mag 20245,695,905,455,525,522.095.287
14 mag 20245,726,075,615,955,95125.491
13 mag 20245,745,815,545,665,66893.804
10 mag 20245,895,965,695,825,82417.196
09 mag 20246,026,075,765,895,89403.173
08 mag 20246,076,185,956,016,01662.992
07 mag 20246,196,276,056,136,13794.639
03 mag 20246,276,366,136,116,1162.189
02 mag 20246,416,556,136,246,24134.473
01 mag 2024------
30 apr 20246,726,796,346,416,41100.989
29 apr 20246,846,876,506,636,63122.717
26 apr 20247,087,396,637,317,31678.059
25 apr 20246,787,166,446,866,862.986.363
24 apr 20246,887,006,666,766,76438.958
23 apr 20246,977,156,856,946,94237.043
22 apr 20246,907,086,846,906,90293.635
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
*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...