Singapore markets closed

Delivery Hero SE (DHER.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
29.41+1.62 (+5.83%)
As of 04:30PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202429.0030.0428.9929.4129.41538,374
22 Apr 202428.0829.3927.7827.7927.79828,883
19 Apr 202428.0929.0027.7528.0928.09786,490
18 Apr 202428.7929.0628.3728.6328.63821,345
17 Apr 202428.6829.2427.2728.7428.74898,274
16 Apr 202430.0030.4328.5428.9228.921,052,731
15 Apr 202430.5031.6930.1730.6030.60613,796
12 Apr 202432.2132.9931.4731.4731.47742,671
11 Apr 202433.2933.5631.6631.8431.84911,802
10 Apr 202432.6933.9332.1933.4633.461,004,155
09 Apr 202432.1733.4531.9532.2932.29701,017
08 Apr 202431.8132.2331.1732.0032.00550,649
05 Apr 202432.0032.3631.3032.0032.00965,549
04 Apr 202428.7033.6328.3833.0033.003,047,545
03 Apr 202427.9428.9527.3628.8228.821,006,816
02 Apr 202426.8028.6926.6027.9727.971,409,212
28 Mar 202427.0127.1826.1326.5126.51846,027
27 Mar 202426.7027.6726.5727.0027.00777,773
26 Mar 202427.1927.5026.4727.0027.00603,510
25 Mar 202426.6427.2424.9027.0827.081,356,470
22 Mar 202426.8527.9426.6126.9826.98872,031
21 Mar 202427.3028.0027.1627.4427.441,044,714
20 Mar 202425.7827.0625.3126.8226.821,191,731
19 Mar 202424.5525.8023.9825.7525.75842,991
18 Mar 202425.5726.0524.3024.5124.51829,987
15 Mar 202426.2726.7524.9325.5925.591,426,679
14 Mar 202426.6127.1726.1826.3026.30892,769
13 Mar 202427.0027.3626.2326.9126.91996,897
12 Mar 202425.8727.1425.8326.9226.921,815,050
11 Mar 202423.8425.6423.8225.6125.611,535,541
08 Mar 202423.0624.2522.9423.9923.991,129,988
07 Mar 202423.4024.2623.3023.6123.611,255,193
06 Mar 202422.0023.8521.7023.7023.701,575,993
05 Mar 202422.5523.3721.7521.9521.951,140,413
04 Mar 202422.3523.6021.3422.1622.161,443,390
01 Mar 202421.4422.3020.9522.0822.08907,959
29 Feb 202421.8022.1820.9921.3621.361,138,357
28 Feb 202422.3422.4420.9621.7021.701,084,792
27 Feb 202421.4122.6921.4122.3222.321,219,944
26 Feb 202422.1822.2320.4521.4021.401,474,088
23 Feb 202421.9222.3821.6122.2422.24736,918
22 Feb 202420.4022.7520.3221.8921.892,126,792
21 Feb 202422.3122.9822.1122.6622.66681,754
20 Feb 202422.3922.7221.6022.3322.33719,038
19 Feb 202422.2623.0321.7022.6022.60751,359
16 Feb 202423.4824.0022.1522.5922.591,377,767
15 Feb 202423.6024.1522.6923.3323.332,944,453
14 Feb 202419.4023.0818.6022.3022.303,670,183
13 Feb 202419.3019.7218.2618.6418.641,093,987
12 Feb 202418.6019.7518.6019.3219.321,161,388
09 Feb 202417.4018.7317.3218.4918.491,621,749
08 Feb 202417.9218.8417.7618.5218.52948,863
07 Feb 202417.4118.3717.2418.0018.001,929,857
06 Feb 202417.4017.6316.1717.5517.553,312,424
05 Feb 202418.4518.5514.9217.4017.406,948,437
02 Feb 202421.2621.2816.2616.6516.657,295,141
01 Feb 202421.1022.5420.8021.5021.501,102,215
31 Jan 202421.1021.9821.1021.3021.301,150,834
30 Jan 202422.9822.9820.0921.3921.391,821,551
29 Jan 202422.5823.0122.3522.5922.59838,318
26 Jan 202423.2223.5722.4923.4623.46517,341
25 Jan 202423.4223.6522.7723.3523.35640,135
24 Jan 202423.4123.8023.2323.4823.48842,594
23 Jan 202421.5023.0221.4222.8522.851,068,709
22 Jan 202421.7122.1421.1721.3121.31622,014
19 Jan 202422.9122.9221.5521.5521.55581,222
18 Jan 202421.7022.6721.5222.4222.42764,623
17 Jan 202422.1322.4021.3121.5221.52860,472
16 Jan 202421.8922.6721.6422.5522.55650,088
15 Jan 202423.5023.5222.0422.1522.151,246,894
12 Jan 202423.4524.2323.3523.7923.79515,525
11 Jan 202423.8124.4723.3423.3423.34742,026
10 Jan 202423.6024.3323.1723.5023.50761,416
09 Jan 202424.3824.5622.6623.8323.831,183,739
08 Jan 202424.0024.2722.9924.1824.18775,412
05 Jan 202423.7624.2823.3124.1824.18557,470
04 Jan 202424.1324.4423.4324.1024.10558,586
03 Jan 202423.4324.4523.2524.4424.44636,681
02 Jan 202424.9325.3223.6023.6623.66760,889
29 Dec 202324.4225.0324.3425.0125.01277,750
28 Dec 202324.6825.2824.2024.4024.40579,227
27 Dec 202324.1924.5823.9724.4724.47706,700
22 Dec 202325.2225.3923.8323.9323.931,283,021
21 Dec 202328.2028.2825.6525.6725.671,528,059
20 Dec 202329.6329.9628.6528.8028.80933,966
19 Dec 202328.3529.7328.3529.7329.73558,552
18 Dec 202330.1830.3128.1928.4028.40923,596
15 Dec 202330.4831.3530.2230.5230.521,145,168
14 Dec 202329.7831.1829.7830.2530.251,364,844
13 Dec 202330.0130.4027.9028.4128.41686,695
12 Dec 202331.0531.0529.7730.2230.22542,937
11 Dec 202331.1631.3930.7131.0731.07492,176
08 Dec 202331.4132.2131.2831.5131.51463,349
07 Dec 202331.0031.6130.4031.5031.50466,467
06 Dec 202331.0632.1030.8631.4331.43684,055
05 Dec 202329.8830.7229.6830.3830.38413,560
04 Dec 202329.6631.2729.6629.8829.88664,545
01 Dec 202328.8230.0728.7029.4729.47541,318
30 Nov 202330.3030.6829.0529.1029.101,039,601
29 Nov 202330.3331.1829.4930.4230.42543,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...