Italia markets open in 5 hours 22 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.682,63 +54,15 (+0,14%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.882,46 -203,17 (-0,34%) CMC Crypto 200
1.381,74 -0,83 (-0,06%)
HelloFresh SE (HFG.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 6,80 | 7,15 | 6,41 | 7,00 | 7,00 | 3.243.361 |
| 24 apr 2024 | 6,88 | 7,00 | 6,65 | 6,75 | 6,75 | 2.156.306 |
| 23 apr 2024 | 6,98 | 7,16 | 6,84 | 6,86 | 6,86 | 2.565.156 |
| 22 apr 2024 | 6,90 | 7,08 | 6,84 | 6,90 | 6,90 | 1.997.327 |
| 19 apr 2024 | 6,62 | 6,83 | 6,48 | 6,83 | 6,83 | 2.681.690 |
| 18 apr 2024 | 6,15 | 6,69 | 6,15 | 6,69 | 6,69 | 2.834.461 |
| 17 apr 2024 | 6,15 | 6,26 | 6,06 | 6,18 | 6,18 | 1.810.059 |
| 16 apr 2024 | 6,36 | 6,41 | 6,24 | 6,25 | 6,25 | 1.479.260 |
| 15 apr 2024 | 6,53 | 6,55 | 6,22 | 6,44 | 6,44 | 2.967.487 |
| 12 apr 2024 | 6,53 | 6,94 | 6,53 | 6,57 | 6,57 | 3.331.809 |
| 11 apr 2024 | 6,63 | 6,80 | 6,44 | 6,45 | 6,45 | 2.412.005 |
| 10 apr 2024 | 6,58 | 6,74 | 6,49 | 6,61 | 6,61 | 3.008.639 |
| 09 apr 2024 | 6,42 | 6,75 | 6,26 | 6,60 | 6,60 | 3.345.864 |
| 08 apr 2024 | 6,17 | 6,39 | 6,12 | 6,38 | 6,38 | 2.359.177 |
| 05 apr 2024 | 6,42 | 6,44 | 6,18 | 6,18 | 6,18 | 2.609.436 |
| 04 apr 2024 | 6,44 | 6,74 | 6,33 | 6,52 | 6,52 | 2.114.765 |
| 03 apr 2024 | 6,33 | 6,53 | 6,20 | 6,45 | 6,45 | 3.062.234 |
| 02 apr 2024 | 6,63 | 6,69 | 6,35 | 6,40 | 6,40 | 2.612.878 |
| 28 mar 2024 | 6,63 | 6,68 | 6,46 | 6,59 | 6,59 | 2.613.631 |
| 27 mar 2024 | 6,62 | 6,68 | 6,56 | 6,63 | 6,63 | 2.582.724 |
| 26 mar 2024 | 6,61 | 6,77 | 6,57 | 6,67 | 6,67 | 2.343.170 |
| 25 mar 2024 | 6,62 | 6,74 | 6,51 | 6,63 | 6,63 | 2.092.762 |
| 22 mar 2024 | 6,71 | 6,78 | 6,61 | 6,61 | 6,61 | 2.579.087 |
| 21 mar 2024 | 6,93 | 7,11 | 6,77 | 6,82 | 6,82 | 2.176.893 |
| 20 mar 2024 | 6,62 | 6,98 | 6,59 | 6,84 | 6,84 | 2.710.648 |
| 19 mar 2024 | 6,72 | 6,81 | 6,52 | 6,71 | 6,71 | 3.605.112 |
| 18 mar 2024 | 7,44 | 7,80 | 6,85 | 6,89 | 6,89 | 4.942.000 |
| 15 mar 2024 | 6,93 | 7,61 | 6,89 | 7,48 | 7,48 | 12.108.164 |
| 14 mar 2024 | 6,95 | 7,09 | 6,65 | 6,74 | 6,74 | 3.882.057 |
| 13 mar 2024 | 7,05 | 7,30 | 7,00 | 7,01 | 7,01 | 3.909.244 |
| 12 mar 2024 | 6,76 | 7,25 | 6,76 | 7,04 | 7,04 | 5.333.365 |
| 11 mar 2024 | 6,53 | 7,25 | 6,50 | 6,86 | 6,86 | 11.364.230 |
| 08 mar 2024 | 7,00 | 7,44 | 6,13 | 6,86 | 6,86 | 23.884.603 |
| 07 mar 2024 | 11,79 | 12,00 | 11,41 | 11,85 | 11,85 | 1.036.046 |
| 06 mar 2024 | 11,44 | 12,20 | 11,44 | 11,91 | 11,91 | 1.092.968 |
| 05 mar 2024 | 11,68 | 11,82 | 11,39 | 11,39 | 11,39 | 1.313.709 |
| 04 mar 2024 | 12,52 | 12,78 | 11,87 | 11,89 | 11,89 | 1.329.237 |
| 01 mar 2024 | 12,85 | 12,91 | 12,05 | 12,64 | 12,64 | 1.637.379 |
| 29 feb 2024 | 13,40 | 13,73 | 12,80 | 12,81 | 12,81 | 14.007.361 |
| 28 feb 2024 | 12,55 | 13,55 | 12,38 | 13,43 | 13,43 | 2.309.161 |
| 27 feb 2024 | 11,15 | 12,74 | 11,12 | 12,55 | 12,55 | 3.179.935 |
| 26 feb 2024 | 12,49 | 12,49 | 10,91 | 11,11 | 11,11 | 3.752.739 |
| 23 feb 2024 | 12,14 | 12,61 | 11,94 | 12,60 | 12,60 | 1.181.960 |
| 22 feb 2024 | 12,10 | 12,40 | 11,79 | 12,15 | 12,15 | 1.023.143 |
| 21 feb 2024 | 12,00 | 12,29 | 11,95 | 12,10 | 12,10 | 738.245 |
| 20 feb 2024 | 12,04 | 12,19 | 11,76 | 12,06 | 12,06 | 1.007.275 |
| 19 feb 2024 | 12,34 | 12,39 | 11,97 | 12,10 | 12,10 | 742.688 |
| 16 feb 2024 | 12,52 | 12,74 | 12,25 | 12,40 | 12,40 | 728.252 |
| 15 feb 2024 | 12,61 | 12,94 | 12,43 | 12,48 | 12,48 | 950.100 |
| 14 feb 2024 | 12,12 | 12,41 | 12,12 | 12,38 | 12,38 | 761.836 |
| 13 feb 2024 | 13,07 | 13,07 | 12,05 | 12,11 | 12,11 | 1.891.415 |
| 12 feb 2024 | 12,82 | 13,44 | 12,79 | 13,18 | 13,18 | 851.603 |
| 09 feb 2024 | 12,85 | 13,08 | 12,73 | 12,81 | 12,81 | 683.382 |
| 08 feb 2024 | 12,69 | 13,19 | 12,63 | 12,95 | 12,95 | 820.247 |
| 07 feb 2024 | 13,61 | 13,77 | 12,65 | 12,69 | 12,69 | 1.246.555 |
| 06 feb 2024 | 12,48 | 13,66 | 12,42 | 13,66 | 13,66 | 1.933.079 |
| 05 feb 2024 | 12,23 | 12,63 | 12,23 | 12,48 | 12,48 | 1.053.664 |
| 02 feb 2024 | 11,97 | 12,34 | 11,90 | 12,15 | 12,15 | 1.069.646 |
| 01 feb 2024 | 12,19 | 12,38 | 11,86 | 11,86 | 11,86 | 1.300.203 |
| 31 gen 2024 | 12,77 | 12,92 | 12,26 | 12,37 | 12,37 | 1.195.517 |
| 30 gen 2024 | 13,28 | 13,29 | 12,60 | 12,89 | 12,89 | 854.358 |
| 29 gen 2024 | 13,26 | 13,31 | 12,80 | 13,20 | 13,20 | 764.841 |
| 26 gen 2024 | 13,01 | 13,51 | 12,88 | 13,44 | 13,44 | 951.966 |
| 25 gen 2024 | 12,88 | 12,99 | 12,49 | 12,95 | 12,95 | 911.915 |
| 24 gen 2024 | 13,06 | 13,40 | 12,85 | 12,97 | 12,97 | 1.377.447 |
| 23 gen 2024 | 12,05 | 12,89 | 12,01 | 12,78 | 12,78 | 2.395.562 |
| 22 gen 2024 | 11,68 | 11,90 | 11,34 | 11,41 | 11,41 | 1.226.292 |
| 19 gen 2024 | 12,19 | 12,27 | 11,41 | 11,57 | 11,57 | 2.013.165 |
| 18 gen 2024 | 12,34 | 12,35 | 11,69 | 12,07 | 12,07 | 1.369.350 |
| 17 gen 2024 | 12,10 | 12,66 | 12,10 | 12,46 | 12,46 | 1.340.644 |
| 16 gen 2024 | 11,97 | 12,43 | 11,64 | 12,34 | 12,34 | 2.253.126 |
| 15 gen 2024 | 12,98 | 12,98 | 12,16 | 12,53 | 12,53 | 1.635.471 |
| 12 gen 2024 | 13,09 | 13,29 | 12,77 | 13,08 | 13,08 | 1.321.166 |
| 11 gen 2024 | 13,56 | 13,86 | 13,03 | 13,03 | 13,03 | 1.307.606 |
| 10 gen 2024 | 13,44 | 13,68 | 13,28 | 13,46 | 13,46 | 681.490 |
| 09 gen 2024 | 13,74 | 13,90 | 13,28 | 13,50 | 13,50 | 973.092 |
| 08 gen 2024 | 13,37 | 13,68 | 13,11 | 13,65 | 13,65 | 665.285 |
| 05 gen 2024 | 13,20 | 13,56 | 12,94 | 13,47 | 13,47 | 848.784 |
| 04 gen 2024 | 13,64 | 13,69 | 13,10 | 13,38 | 13,38 | 827.229 |
| 03 gen 2024 | 13,68 | 14,16 | 13,32 | 13,63 | 13,63 | 1.422.540 |
| 02 gen 2024 | 14,38 | 14,50 | 13,85 | 13,85 | 13,85 | 1.398.080 |
| 29 dic 2023 | 14,30 | 14,40 | 14,09 | 14,31 | 14,31 | 488.453 |
| 28 dic 2023 | 14,60 | 14,64 | 14,06 | 14,27 | 14,27 | 1.006.004 |
| 27 dic 2023 | 14,29 | 14,60 | 14,29 | 14,54 | 14,54 | 593.635 |
| 22 dic 2023 | 14,17 | 14,34 | 13,98 | 14,23 | 14,23 | 624.668 |
| 21 dic 2023 | 14,30 | 14,48 | 14,17 | 14,27 | 14,27 | 828.886 |
| 20 dic 2023 | 14,67 | 14,76 | 14,27 | 14,45 | 14,45 | 815.537 |
| 19 dic 2023 | 14,22 | 14,67 | 14,22 | 14,63 | 14,63 | 1.074.362 |
| 18 dic 2023 | 14,64 | 14,65 | 14,14 | 14,20 | 14,20 | 1.246.577 |
| 15 dic 2023 | 15,25 | 15,41 | 14,85 | 14,85 | 14,85 | 1.936.309 |
| 14 dic 2023 | 15,17 | 15,46 | 14,88 | 15,09 | 15,09 | 1.518.738 |
| 13 dic 2023 | 14,56 | 14,69 | 14,15 | 14,39 | 14,39 | 1.076.891 |
| 12 dic 2023 | 15,57 | 15,67 | 14,67 | 14,67 | 14,67 | 992.317 |
| 11 dic 2023 | 15,88 | 16,33 | 15,52 | 15,52 | 15,52 | 894.601 |
| 08 dic 2023 | 15,88 | 16,25 | 15,86 | 16,01 | 16,01 | 1.063.624 |
| 07 dic 2023 | 15,40 | 15,87 | 15,21 | 15,87 | 15,87 | 946.620 |
| 06 dic 2023 | 15,20 | 15,78 | 15,19 | 15,51 | 15,51 | 1.269.847 |
| 05 dic 2023 | 14,45 | 15,15 | 14,27 | 15,15 | 15,15 | 1.396.694 |
| 04 dic 2023 | 14,22 | 14,93 | 14,22 | 14,53 | 14,53 | 1.442.314 |
| 01 dic 2023 | 13,98 | 14,30 | 13,83 | 14,24 | 14,24 | 734.361 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.