HelloFresh SE

271

259

8.096

Date Time Volume Order Volume Price
14/03/2025 17:59:53.765 150   8.096
      150 8.096
      150 8.096
14/03/2025 17:57:52.483 123   8.096
      123 8.096
      123 8.096
14/03/2025 17:52:43.230 5   8.096
      5 8.096
      5 8.096
14/03/2025 17:52:40.921 124   8.096
      124 8.096
      100 8.096
      24 8.096
14/03/2025 17:40:48.728 322   7.994
      100 7.994
      222 7.994
      322 7.994
14/03/2025 17:27:32.930 62   7.994
      62 7.994
      62 7.994
14/03/2025 17:27:29.581 1 010   7.994
      1 010 7.994
      1 010 7.994
14/03/2025 17:27:00.588 800   7.992
      800 7.992
      800 7.992
14/03/2025 17:25:51.353 300   8.02
      300 8.02
      300 8.02
14/03/2025 17:22:55.974 870   8.05
      870 8.05
      870 8.05
14/03/2025 17:22:46.794 30   8.052
      30 8.052
      30 8.052
14/03/2025 17:19:55.902 700   8.072
      700 8.072
      700 8.072
14/03/2025 17:19:08.754 1 130   8.05
      1 130 8.05
      1 130 8.05
14/03/2025 17:16:37.937 11   8.078
      11 8.078
      11 8.078
14/03/2025 17:14:46.447 850   8.088
      850 8.088
      850 8.088
14/03/2025 17:13:15.269 25   8.082
      25 8.082
      25 8.082
14/03/2025 17:11:11.974 200   8.10
      200 8.10
      200 8.10
14/03/2025 17:11:00.500 150   8.11
      150 8.11
      150 8.11
14/03/2025 17:10:13.221 150   8.112
      150 8.112
      150 8.112
14/03/2025 17:08:50.380 184   8.15
      184 8.15
      184 8.15
14/03/2025 17:08:41.141 1 280   8.152
      1 280 8.152
      1 280 8.152
14/03/2025 17:07:29.785 50   8.168
      50 8.168
      50 8.168
14/03/2025 17:02:01.265 1 050   8.208
      1 050 8.208
      1 050 8.208
14/03/2025 16:57:03.957 550   8.142
      550 8.142
      550 8.142
14/03/2025 16:48:42.001 6   8.176
      6 8.176
      6 8.176
14/03/2025 16:46:02.870 1   8.184
      1 8.184
      1 8.184
14/03/2025 16:37:33.869 11   8.168
      11 8.168
      11 8.168
14/03/2025 16:25:34.587 35   8.202
      35 8.202
      35 8.202
14/03/2025 16:24:14.696 4   8.204
      4 8.204
      4 8.204
14/03/2025 16:21:55.253 5   8.182
      5 8.182
      5 8.182
14/03/2025 16:20:36.243 200   8.194
      200 8.194
      200 8.194
14/03/2025 16:20:22.005 250   8.194
      250 8.194
      250 8.194
14/03/2025 16:20:08.370 500   8.196
      500 8.196
      500 8.196
14/03/2025 16:12:44.796 150   8.11
      150 8.11
      150 8.11
14/03/2025 16:08:37.071 122   8.126
      122 8.126
      122 8.126
14/03/2025 16:06:54.021 10   8.14
      10 8.14
      10 8.14
14/03/2025 16:06:38.952 990   8.14
      990 8.14
      990 8.14
14/03/2025 16:00:26.860 990   8.104
      990 8.104
      990 8.104
14/03/2025 15:52:42.829 2   8.112
      2 8.112
      2 8.112
14/03/2025 15:51:43.569 29   8.102
      29 8.102
      29 8.102
14/03/2025 15:49:50.710 500   8.11
      500 8.11
      500 8.11
14/03/2025 15:47:26.501 500   8.112
      500 8.112
      500 8.112
14/03/2025 15:47:04.440 1   8.116
      1 8.116
      1 8.116
14/03/2025 15:44:41.145 2   8.104
      2 8.104
      2 8.104
14/03/2025 15:42:27.403 10   8.118
      10 8.118
      10 8.118
14/03/2025 15:42:23.951 990   8.118
      990 8.118
      990 8.118
14/03/2025 15:42:05.407 260   8.102
      260 8.102
      260 8.102
14/03/2025 15:42:01.729 990   8.102
      990 8.102
      990 8.102
14/03/2025 15:39:58.634 17   8.10
      17 8.10
      17 8.10
14/03/2025 15:28:53.995 1 000   8.076
      1 000 8.076
      1 000 8.076
14/03/2025 15:26:35.530 20   8.084
      20 8.084
      20 8.084
14/03/2025 15:19:30.815 990   8.098
      990 8.098
      990 8.098
14/03/2025 15:19:29.539 100   8.106
      100 8.106
      100 8.106
14/03/2025 15:18:58.418 100   8.098
      100 8.098
      100 8.098
14/03/2025 15:04:00.462 150   8.124
      150 8.124
      150 8.124
14/03/2025 15:01:09.238 500   8.086
      500 8.086
      500 8.086
14/03/2025 15:00:52.264 500   8.10
      500 8.10
      500 8.10
14/03/2025 14:59:26.894 10   8.078
      10 8.078
      10 8.078
14/03/2025 14:59:17.277 990   8.102
      990 8.102
      990 8.102
14/03/2025 14:56:50.845 990   8.128
      990 8.128
      990 8.128
14/03/2025 14:56:45.805 10   8.14
      10 8.14
      10 8.14
14/03/2025 14:56:14.066 990   8.14
      990 8.14
      990 8.14
14/03/2025 14:51:28.329 150   8.14
      150 8.14
      150 8.14
14/03/2025 14:50:44.368 700   8.152
      700 8.152
      700 8.152
14/03/2025 14:48:47.770 3 000   8.158
      3 000 8.158
      3 000 8.158
14/03/2025 14:43:34.009 980   8.212
      980 8.212
      980 8.212
14/03/2025 14:43:19.110 980   8.216
      980 8.216
      980 8.216
14/03/2025 14:43:00.626 900   8.22
      900 8.22
      900 8.22
14/03/2025 14:42:46.585 980   8.22
      980 8.22
      980 8.22
14/03/2025 14:42:24.294 980   8.218
      980 8.218
      980 8.218
14/03/2025 14:42:06.704 100   8.228
      100 8.228
      100 8.228
14/03/2025 14:37:25.760 1   8.208
      1 8.208
      1 8.208
14/03/2025 14:37:16.311 36   8.20
      36 8.20
      36 8.20
14/03/2025 14:36:54.167 980   8.212
      980 8.212
      980 8.212
14/03/2025 14:36:52.435 700   8.212
      700 8.212
      700 8.212
14/03/2025 14:36:40.795 980   8.212
      980 8.212
      980 8.212
14/03/2025 14:36:13.276 980   8.212
      980 8.212
      980 8.212
14/03/2025 14:36:11.762 700   8.212
      700 8.212
      700 8.212
14/03/2025 14:35:56.896 980   8.212
      980 8.212
      980 8.212
14/03/2025 14:35:55.505 700   8.212
      700 8.212
      700 8.212
14/03/2025 14:34:17.177 62   8.214
      62 8.214
      62 8.214
14/03/2025 14:32:03.162 480   8.19
      480 8.19
      480 8.19
14/03/2025 14:31:24.028 150   8.19
      150 8.19
      150 8.19
14/03/2025 14:29:25.347 980   8.182
      980 8.182
      980 8.182
14/03/2025 14:26:14.155 100   8.178
      100 8.178
      100 8.178
14/03/2025 14:26:10.181 1 830   8.178
      1 830 8.178
      1 830 8.178
14/03/2025 14:26:04.509 1 190   8.178
      1 190 8.178
      1 190 8.178
14/03/2025 14:25:34.331 980   8.19
      980 8.19
      980 8.19
14/03/2025 14:23:45.324 20   8.21
      20 8.21
      20 8.21
14/03/2025 14:23:29.271 980   8.212
      980 8.212
      980 8.212
14/03/2025 14:22:57.023 500   8.222
      500 8.222
      500 8.222
14/03/2025 14:18:37.811 25   8.232
      25 8.232
      25 8.232
14/03/2025 14:18:15.674 13   8.256
      13 8.256
      13 8.256
14/03/2025 14:15:08.189 10   8.276
      10 8.276
      10 8.276
14/03/2025 14:10:22.133 100   8.282
      100 8.282
      100 8.282
14/03/2025 14:08:48.189 63   8.29
      63 8.29
      63 8.29
14/03/2025 14:07:24.800 400   8.278
      400 8.278
      400 8.278
14/03/2025 14:05:47.893 306   8.27
      306 8.27
      306 8.27
14/03/2025 14:05:43.786 1 360   8.27
      1 360 8.27
      1 360 8.27
14/03/2025 14:05:43.494 1 360   8.27
      1 360 8.27
      1 360 8.27
14/03/2025 14:02:51.272 480   8.26
      480 8.26
      480 8.26
14/03/2025 13:59:59.853 5   8.31
      5 8.31
      5 8.31
14/03/2025 13:58:40.474 100   8.30
      100 8.30
      100 8.30
14/03/2025 13:55:19.741 500   8.284
      500 8.284
      500 8.284
14/03/2025 13:53:24.639 220   8.264
      220 8.264
      220 8.264
14/03/2025 13:48:10.522 79   8.248
      79 8.248
      79 8.248
14/03/2025 13:44:08.116 500   8.244
      500 8.244
      500 8.244
14/03/2025 13:39:10.278 950   8.234
      950 8.234
      950 8.234
14/03/2025 13:39:08.718 500   8.232
      500 8.232
      500 8.232
14/03/2025 13:35:55.564 1 000   8.24
      1 000 8.24
      1 000 8.24
14/03/2025 13:35:51.999 1 020   8.24
      1 020 8.24
      1 020 8.24
14/03/2025 13:35:20.844 980   8.246
      980 8.246
      980 8.246
14/03/2025 13:34:00.394 150   8.25
      4 8.25
      146 8.25
      150 8.25
14/03/2025 13:32:01.503 30   8.272
      30 8.272
      30 8.272
14/03/2025 13:30:38.048 100   8.27
      100 8.27
      100 8.27
14/03/2025 13:27:40.278 750   8.256
      750 8.256
      750 8.256
14/03/2025 13:27:02.509 900   8.254
      900 8.254
      900 8.254
14/03/2025 13:26:24.676 340   8.252
      340 8.252
      340 8.252
14/03/2025 13:26:20.510 970   8.252
      970 8.252
      970 8.252
14/03/2025 13:25:57.265 13   8.258
      13 8.258
      13 8.258
14/03/2025 13:25:55.555 1 060   8.248
      1 060 8.248
      1 060 8.248
14/03/2025 13:25:21.229 980   8.232
      980 8.232
      980 8.232
14/03/2025 13:19:25.354 1   8.236
      1 8.236
      1 8.236
14/03/2025 13:19:15.191 2   8.224
      2 8.224
      2 8.224
14/03/2025 13:19:03.297 100   8.224
      100 8.224
      100 8.224
14/03/2025 13:12:15.433 20   8.276
      20 8.276
      7 8.276
      13 8.276
14/03/2025 13:11:05.339 48   8.23
      48 8.23
      48 8.23
14/03/2025 13:08:29.488 500   8.236
      500 8.236
      500 8.236
14/03/2025 13:07:12.834 970   8.27
      970 8.27
      970 8.27
14/03/2025 13:07:12.760 285   8.268
      285 8.268
      285 8.268
14/03/2025 13:07:12.661 240   8.26
      240 8.26
      240 8.26
14/03/2025 13:02:29.339 1 000   8.228
      1 000 8.228
      1 000 8.228
14/03/2025 13:02:09.185 980   8.228
      980 8.228
      980 8.228
14/03/2025 13:01:56.292 600   8.228
      600 8.228
      600 8.228
14/03/2025 12:59:59.381 7   8.266
      7 8.266
      7 8.266
14/03/2025 12:59:58.992 89   8.266
      89 8.266
      89 8.266
14/03/2025 12:59:45.932 6   8.236
      6 8.236
      6 8.236
14/03/2025 12:59:44.519 88   8.238
      88 8.238
      88 8.238
14/03/2025 12:59:03.166 530   8.268
      530 8.268
      530 8.268
14/03/2025 12:58:51.752 970   8.268
      970 8.268
      970 8.268
14/03/2025 12:57:42.546 7   8.268
      7 8.268
      7 8.268
14/03/2025 12:57:42.143 110   8.268
      110 8.268
      110 8.268
14/03/2025 12:56:59.142 120   8.268
      120 8.268
      120 8.268
14/03/2025 12:56:55.769 2   8.268
      2 8.268
      2 8.268
14/03/2025 12:56:55.463 36   8.268
      36 8.268
      36 8.268
14/03/2025 12:56:55.082 1   8.268
      1 8.268
      1 8.268
14/03/2025 12:56:54.744 5   8.268
      5 8.268
      5 8.268
14/03/2025 12:56:51.117 6   8.264
      6 8.264
      6 8.264
14/03/2025 12:56:47.925 8   8.268
      8 8.268
      8 8.268
14/03/2025 12:56:47.553 92   8.268
      92 8.268
      92 8.268
14/03/2025 12:56:44.175 1   8.268
      1 8.268
      1 8.268
14/03/2025 12:56:42.577 2   8.268
      2 8.268
      2 8.268
14/03/2025 12:56:26.187 1   8.254
      1 8.254
      1 8.254
14/03/2025 12:56:01.338 2   8.24
      2 8.24
      2 8.24
14/03/2025 12:55:26.488 1   8.268
      1 8.268
      1 8.268
14/03/2025 12:55:26.181 12   8.268
      12 8.268
      12 8.268
14/03/2025 12:55:25.554 17   8.27
      17 8.27
      17 8.27
14/03/2025 12:55:24.739 2   8.268
      2 8.268
      2 8.268
14/03/2025 12:55:19.018 4   8.268
      4 8.268
      4 8.268
14/03/2025 12:54:42.445 280   8.28
      280 8.28
      280 8.28
14/03/2025 12:54:40.225 970   8.28
      970 8.28
      970 8.28
14/03/2025 12:54:11.360 300   8.282
      300 8.282
      300 8.282
14/03/2025 12:54:04.286 6   8.292
      6 8.292
      6 8.292
14/03/2025 12:54:03.907 17   8.292
      17 8.292
      17 8.292
14/03/2025 12:54:03.562 20   8.292
      20 8.292
      20 8.292
14/03/2025 12:54:03.499 17   8.292
      17 8.292
      17 8.292
14/03/2025 12:53:55.597 1   8.276
      1 8.276
      1 8.276
14/03/2025 12:53:50.870 32   8.264
      32 8.264
      32 8.264
14/03/2025 12:53:40.552 2   8.274
      2 8.274
      2 8.274
14/03/2025 12:53:21.860 3   8.272
      3 8.272
      3 8.272
14/03/2025 12:52:46.903 4   8.246
      4 8.246
      4 8.246
14/03/2025 12:52:26.984 1   8.246
      1 8.246
      1 8.246
14/03/2025 12:50:48.710 20   8.204
      20 8.204
      20 8.204
14/03/2025 12:50:31.947 1 020   8.20
      1 020 8.20
      1 020 8.20
14/03/2025 12:50:10.151 980   8.20
      980 8.20
      980 8.20
14/03/2025 12:49:12.587 122   8.20
      122 8.20
      122 8.20
14/03/2025 12:48:55.627 3   8.18
      3 8.18
      3 8.18
14/03/2025 12:48:29.554 2   8.20
      2 8.20
      2 8.20
14/03/2025 12:48:01.194 900   8.178
      900 8.178
      900 8.178
14/03/2025 12:47:08.789 700   8.20
      700 8.20
      700 8.20
14/03/2025 12:45:46.718 700   8.20
      700 8.20
      700 8.20
14/03/2025 12:45:33.279 700   8.202
      700 8.202
      700 8.202
14/03/2025 12:42:42.521 200   8.218
      200 8.218
      200 8.218
14/03/2025 12:42:09.024 980   8.17
      980 8.17
      980 8.17
14/03/2025 12:38:26.957 1   8.124
      1 8.124
      1 8.124
14/03/2025 12:35:11.592 25   8.066
      25 8.066
      25 8.066
14/03/2025 12:18:13.842 1 000   7.992
      1 000 7.992
      1 000 7.992
14/03/2025 12:09:59.857 50   7.966
      50 7.966
      50 7.966
14/03/2025 12:09:06.277 600   7.968
      600 7.968
      600 7.968
14/03/2025 11:50:32.228 2   7.978
      2 7.978
      2 7.978
14/03/2025 11:49:24.307 32   7.988
      32 7.988
      32 7.988
14/03/2025 11:45:11.637 400   7.996
      400 7.996
      400 7.996
14/03/2025 11:36:47.876 633   7.942
      633 7.942
      633 7.942
14/03/2025 11:31:35.800 30   7.96
      30 7.96
      30 7.96
14/03/2025 11:30:25.795 500   7.96
      500 7.96
      500 7.96
14/03/2025 11:27:18.165 40   7.986
      40 7.986
      40 7.986
14/03/2025 11:24:55.025 1 010   7.958
      1 010 7.958
      1 010 7.958
14/03/2025 11:13:44.942 1 000   8.02
      1 000 8.02
      1 000 8.02
14/03/2025 11:12:58.325 250   8.00
      250 8.00
      250 8.00
14/03/2025 11:12:48.997 43   8.00
      43 8.00
      43 8.00
14/03/2025 11:12:39.995 600   8.012
      600 8.012
      600 8.012
14/03/2025 11:10:26.997 108   7.984
      108 7.984
      108 7.984
14/03/2025 11:07:52.362 250   7.968
      250 7.968
      250 7.968
14/03/2025 11:07:42.621 10   7.968
      10 7.968
      10 7.968
14/03/2025 11:03:04.879 1   7.948
      1 7.948
      1 7.948
14/03/2025 11:00:56.511 100   8.00
      100 8.00
      100 8.00
14/03/2025 10:59:12.990 400   8.014
      400 8.014
      400 8.014
14/03/2025 10:56:09.838 500   8.028
      500 8.028
      500 8.028
14/03/2025 10:47:10.115 9   8.018
      9 8.018
      9 8.018
14/03/2025 10:44:20.820 10   8.002
      10 8.002
      10 8.002
14/03/2025 10:36:30.932 2   7.966
      2 7.966
      2 7.966
14/03/2025 10:33:56.920 125   8.008
      125 8.008
      125 8.008
14/03/2025 10:31:00.368 15   8.002
      15 8.002
      15 8.002
14/03/2025 10:24:15.529 300   7.994
      300 7.994
      300 7.994
14/03/2025 10:12:32.355 1   8.002
      1 8.002
      1 8.002
14/03/2025 10:11:20.833 1   8.01
      1 8.01
      1 8.01
14/03/2025 10:09:18.487 650   8.014
      650 8.014
      650 8.014
14/03/2025 09:58:06.910 1 010   7.948
      1 010 7.948
      1 010 7.948
14/03/2025 09:56:07.012 63   7.962
      63 7.962
      63 7.962
14/03/2025 09:54:55.344 3   7.954
      3 7.954
      3 7.954
14/03/2025 09:54:26.861 1   7.99
      1 7.99
      1 7.99
14/03/2025 09:53:24.990 1 000   7.99
      1 000 7.99
      1 000 7.99
14/03/2025 09:52:18.427 150   7.98
      150 7.98
      150 7.98
14/03/2025 09:45:53.983 62   8.00
      62 8.00
      62 8.00
14/03/2025 09:45:03.769 420   8.04
      420 8.04
      420 8.04
14/03/2025 09:44:25.396 80   8.016
      80 8.016
      80 8.016
14/03/2025 09:43:33.155 100   8.016
      100 8.016
      100 8.016
14/03/2025 09:37:48.461 25   8.038
      25 8.038
      25 8.038
14/03/2025 09:34:39.691 300   8.09
      300 8.09
      300 8.09
14/03/2025 09:29:26.648 150   8.082
      150 8.082
      150 8.082
14/03/2025 09:28:28.047 100   8.13
      100 8.13
      100 8.13
14/03/2025 09:26:19.708 200   8.136
      200 8.136
      200 8.136
14/03/2025 09:23:23.754 10   8.14
      10 8.14
      10 8.14
14/03/2025 09:23:16.046 990   8.14
      990 8.14
      990 8.14
14/03/2025 09:19:56.469 120   8.174
      120 8.174
      120 8.174
14/03/2025 09:18:15.632 990   8.12
      990 8.12
      990 8.12
14/03/2025 09:14:18.519 500   8.078
      500 8.078
      500 8.078
14/03/2025 09:14:02.626 10   8.10
      10 8.10
      10 8.10
14/03/2025 09:14:01.363 990   8.10
      990 8.10
      990 8.10
14/03/2025 09:13:23.581 150   8.078
      150 8.078
      150 8.078
14/03/2025 09:12:12.322 188   8.116
      188 8.116
      188 8.116
14/03/2025 09:10:10.381 100   8.084
      100 8.084
      100 8.084
14/03/2025 09:04:13.367 700   8.094
      700 8.094
      700 8.094
14/03/2025 09:01:44.063 1   8.016
      1 8.016
      1 8.016
14/03/2025 08:58:40.344 30   8.046
      30 8.046
      30 8.046
14/03/2025 08:52:47.444 20   8.028
      20 8.028
      20 8.028
14/03/2025 08:38:41.396 377   7.946
      51 7.946
      326 7.946
      377 7.946
14/03/2025 08:30:52.640 8   7.948
      8 7.948
      8 7.948
14/03/2025 08:28:50.274 50   8.046
      50 8.046
      50 8.046
14/03/2025 08:00:37.456 32   8.052
      32 8.052
      32 8.052
14/03/2025 08:00:13.937 2   7.956
      2 7.956
      2 7.956
14/03/2025 07:56:34.794 770   8.006
      770 8.006
      770 8.006
14/03/2025 07:56:34.423 407   8.102
      407 8.102
      254 8.102
      153 8.102
14/03/2025 07:56:29.002 760   8.052
      760 8.052
      760 8.052
14/03/2025 07:55:55.335 1 087   8.002
      327 8.002
      1 087 8.002
      760 8.002
14/03/2025 07:55:55.251 126   8.002
      126 8.002
      126 8.002
14/03/2025 07:41:27.041 65   7.906
      65 7.906
      65 7.906
14/03/2025 07:33:15.719 353   7.92
      353 7.92
      26 7.92
      327 7.92
14/03/2025 07:30:07.752 798   7.918
      498 7.918
      20 7.918
      300 7.918
      185 7.918
      593 7.918
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)