HelloFresh SE (HFG.DE) XETRA

4.23

-0.113(-2.60%)

Updated at June 02 05:35PM

Currency In EUR

HFG.DE Historical Return

If you invested €1000 in HelloFresh SE (HFG.DE) since IPO date, it would be worth €399.06 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €55.85, while €1000 invested 1 year ago would be worth €394.59. This corresponds to total returns of -60.09%, -94.42%, -60.54%, respectively, with annualized returns of -10.15%, -43.83%, -60.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HFG.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.35	4.23	4.23	4.47	4.19	1.08M
June 01, 2026	4.4	4.34	4.34	4.46	4.26	860,673
May 29, 2026	4.41	4.32	4.32	4.52	4.3	1.03M
May 28, 2026	4.28	4.4	4.4	4.42	4.24	697,134
May 27, 2026	4.26	4.31	4.31	4.36	4.26	446,254
May 26, 2026	4.29	4.29	4.29	4.39	4.23	530,598
May 25, 2026	4.36	4.29	4.29	4.38	4.28	222,657
May 22, 2026	4.36	4.28	4.28	4.47	4.28	480,969
May 21, 2026	4.34	4.29	4.29	4.42	4.29	428,546
May 20, 2026	4.32	4.36	4.36	4.49	4.24	659,394
May 19, 2026	4.45	4.33	4.33	4.55	4.33	678,734
May 18, 2026	4.24	4.39	4.39	4.42	4.24	860,082
May 15, 2026	4.13	4.26	4.26	4.3	4.12	1.04M
May 14, 2026	4.1	4.14	4.14	4.19	4.07	609,035
May 13, 2026	4.07	4.02	4.02	4.1	3.96	611,680
May 12, 2026	4.14	4.08	4.08	4.14	3.99	626,802
May 11, 2026	3.93	4.15	4.15	4.19	3.85	1.04M
May 08, 2026	4	4.12	4.12	4.26	4	1.13M
May 07, 2026	4.46	4.32	4.32	4.46	4.12	1.38M
May 06, 2026	4.56	4.35	4.35	4.91	4.33	2.09M
May 05, 2026	4.65	4.38	4.38	4.72	4.38	1.47M
May 04, 2026	4.7	4.61	4.61	4.89	4.61	599,680
April 30, 2026	4.42	4.62	4.62	4.73	4.38	492,960
April 29, 2026	4.41	4.45	4.45	4.54	4.35	324,073
April 28, 2026	4.46	4.47	4.47	4.5	4.39	190,241
April 27, 2026	4.41	4.5	4.5	4.51	4.33	253,444
April 24, 2026	4.37	4.44	4.44	4.52	4.32	365,338
April 23, 2026	4.57	4.35	4.35	4.57	4.35	920,126
April 22, 2026	4.67	4.59	4.59	4.76	4.55	740,980
April 21, 2026	4.54	4.67	4.67	4.72	4.54	747,104
April 20, 2026	4.5	4.49	4.49	4.57	4.46	494,674
April 17, 2026	4.41	4.56	4.56	4.66	4.38	737,160
April 16, 2026	4.09	4.38	4.38	4.41	4.06	1.08M
April 15, 2026	3.94	4.08	4.08	4.14	3.92	474,066
April 14, 2026	3.83	3.93	3.93	4.02	3.83	1.01M
April 13, 2026	3.84	3.79	3.79	3.88	3.77	849,829
April 10, 2026	3.94	3.86	3.86	4.03	3.86	713,809
April 09, 2026	3.9	3.91	3.91	3.97	3.85	728,440
April 08, 2026	4.19	3.92	3.92	4.23	3.92	1.11M
April 07, 2026	3.92	3.88	3.88	4.13	3.88	1.1M
April 02, 2026	3.88	3.91	3.91	3.94	3.81	645,505
April 01, 2026	3.98	3.94	3.94	4	3.82	1.1M
March 31, 2026	3.94	3.88	3.88	4.09	3.82	921,584
March 30, 2026	3.82	3.9	3.9	3.94	3.8	806,160
March 27, 2026	3.9	3.87	3.87	3.94	3.78	1.64M
March 26, 2026	3.94	3.88	3.88	4.01	3.87	723,866
March 25, 2026	4.11	3.94	3.94	4.19	3.91	1.27M
March 24, 2026	3.89	4.04	4.04	4.14	3.86	2.24M
March 23, 2026	3.5	3.79	3.79	3.88	3.49	2.39M
March 20, 2026	3.94	3.61	3.61	3.94	3.61	2.67M
March 19, 2026	3.86	3.94	3.94	3.96	3.7	2.5M
March 18, 2026	4.28	3.88	3.88	4.33	3.79	6.5M
March 17, 2026	4.71	4.56	4.56	4.74	4.55	1.41M
March 16, 2026	4.89	4.72	4.72	4.96	4.72	558,490
March 13, 2026	4.81	4.82	4.82	4.87	4.68	628,185
March 12, 2026	4.63	4.85	4.85	4.86	4.58	769,976
March 11, 2026	4.74	4.62	4.62	4.79	4.61	709,908
March 10, 2026	5	4.8	4.8	5	4.73	1.06M
March 09, 2026	4.94	4.92	4.92	5.04	4.8	617,093
March 06, 2026	4.99	4.99	4.99	5.05	4.83	756,021