Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,398.35
+52.00(+0.22%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Delivery Hero SE (DHER.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

56.34

-1.34

(-2.32%)

At close: 05:44PM CET

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	57.04	57.60	54.96	56.34	56.34	635,527
02 Feb 2023	55.36	57.82	55.02	57.68	57.68	879,097
01 Feb 2023	55.32	55.64	53.36	53.78	53.78	782,300
31 Jan 2023	54.36	55.88	54.10	55.22	55.22	718,613
30 Jan 2023	54.26	55.12	53.88	54.80	54.80	572,808
27 Jan 2023	52.60	52.60	52.60	52.60	52.60	-
26 Jan 2023	51.48	53.20	51.46	52.60	52.60	608,183
25 Jan 2023	50.74	51.14	50.16	50.68	50.68	396,894
24 Jan 2023	51.36	51.48	50.12	50.82	50.82	687,838
23 Jan 2023	51.74	52.38	50.90	51.18	51.18	316,696
20 Jan 2023	50.66	51.48	50.30	51.14	51.14	589,017
19 Jan 2023	50.68	51.62	49.78	49.98	49.98	524,781
18 Jan 2023	51.20	53.66	51.16	51.34	51.34	913,292
17 Jan 2023	49.80	51.00	49.68	50.46	50.46	618,057
16 Jan 2023	50.02	50.24	49.25	50.00	50.00	387,251
13 Jan 2023	50.00	50.00	50.00	50.00	50.00	-
12 Jan 2023	48.98	50.48	47.75	50.00	50.00	799,963
11 Jan 2023	48.17	49.99	47.48	49.01	49.01	934,042
10 Jan 2023	46.04	48.29	44.95	47.85	47.85	594,890
09 Jan 2023	45.42	48.62	44.84	46.68	46.68	1,041,873
06 Jan 2023	45.82	45.88	43.43	45.11	45.11	760,639
05 Jan 2023	46.40	46.76	45.32	46.45	46.45	413,970
04 Jan 2023	46.18	46.96	45.63	46.26	46.26	483,950
03 Jan 2023	43.96	47.50	43.96	45.85	45.85	576,496
02 Jan 2023	45.10	45.60	43.84	44.23	44.23	235,567
30 Dec 2022	45.73	46.19	44.78	44.78	44.78	212,388
29 Dec 2022	45.09	45.81	44.76	45.75	45.75	370,935
28 Dec 2022	44.83	45.46	44.78	44.78	44.78	334,403
27 Dec 2022	45.67	46.61	44.66	45.00	45.00	227,073
23 Dec 2022	44.20	45.54	44.20	44.85	44.85	364,266
22 Dec 2022	45.10	45.71	43.55	44.06	44.06	331,951
21 Dec 2022	43.77	45.42	43.77	45.26	45.26	479,617
20 Dec 2022	42.00	43.45	41.47	43.14	43.14	520,830
19 Dec 2022	40.26	42.90	39.80	42.65	42.65	498,584
16 Dec 2022	40.55	40.99	39.70	40.39	40.39	1,154,888
15 Dec 2022	41.81	42.07	40.23	40.64	40.64	630,822
14 Dec 2022	43.19	43.40	42.55	42.60	42.60	845,150
13 Dec 2022	40.27	45.06	39.85	43.73	43.73	930,674
12 Dec 2022	39.44	40.40	39.10	40.00	40.00	438,346
09 Dec 2022	41.24	41.56	39.66	40.00	40.00	343,615
08 Dec 2022	40.67	41.25	39.98	40.96	40.96	304,516
07 Dec 2022	40.93	41.86	40.41	40.75	40.75	283,032
06 Dec 2022	41.38	42.11	40.46	41.54	41.54	410,382
05 Dec 2022	42.76	43.99	41.75	41.98	41.98	469,353
02 Dec 2022	42.80	44.27	41.12	42.96	42.96	684,467
01 Dec 2022	42.76	44.13	42.23	42.56	42.56	840,683
30 Nov 2022	39.80	41.92	39.72	40.97	40.97	1,191,129
29 Nov 2022	40.20	40.94	38.60	39.38	39.38	580,454
28 Nov 2022	39.91	40.58	38.51	39.94	39.94	421,949
25 Nov 2022	41.53	41.73	39.80	40.45	40.45	391,742
24 Nov 2022	40.42	42.88	40.42	41.70	41.70	376,241
23 Nov 2022	40.72	41.09	39.62	40.42	40.42	449,701
22 Nov 2022	41.50	41.86	40.21	40.79	40.79	561,233
21 Nov 2022	43.97	44.59	42.25	42.25	42.25	688,976
18 Nov 2022	44.20	45.36	43.50	44.19	44.19	704,143
17 Nov 2022	43.80	45.02	43.29	44.29	44.29	522,039
16 Nov 2022	46.55	46.91	43.82	43.95	43.95	821,896
15 Nov 2022	46.05	46.74	44.07	44.52	44.52	1,020,973
14 Nov 2022	45.20	45.81	43.87	45.58	45.58	1,014,648
11 Nov 2022	42.50	46.65	42.26	44.95	44.95	1,736,533
10 Nov 2022	35.60	41.37	35.48	41.31	41.31	2,110,392
09 Nov 2022	34.95	35.39	33.88	34.82	34.82	816,704
08 Nov 2022	34.77	35.34	33.84	35.33	35.33	930,253
07 Nov 2022	34.63	35.24	34.17	34.76	34.76	706,292
04 Nov 2022	33.37	35.74	33.37	35.22	35.22	1,072,960
03 Nov 2022	33.00	34.29	32.37	32.90	32.90	645,945
02 Nov 2022	35.73	35.99	33.51	33.87	33.87	678,589
01 Nov 2022	34.27	38.21	34.24	35.84	35.84	1,250,644
31 Oct 2022	33.09	34.79	32.96	33.35	33.35	560,414
28 Oct 2022	33.60	34.08	32.64	32.74	32.74	571,943
27 Oct 2022	36.75	36.94	33.70	34.14	34.14	799,752
26 Oct 2022	35.66	37.34	35.63	37.13	37.13	492,706
25 Oct 2022	34.50	36.37	33.78	36.17	36.17	659,743
24 Oct 2022	35.30	35.40	33.13	34.05	34.05	466,730
21 Oct 2022	36.07	36.13	34.25	34.26	34.26	648,296
20 Oct 2022	35.47	37.13	34.78	36.75	36.75	575,460
19 Oct 2022	35.97	36.12	34.80	35.71	35.71	496,337
18 Oct 2022	35.33	37.07	35.28	35.65	35.65	730,785
17 Oct 2022	31.43	34.80	31.27	34.80	34.80	845,392
14 Oct 2022	32.64	33.44	31.73	31.89	31.89	591,544
13 Oct 2022	32.61	33.19	30.61	32.00	32.00	825,355
12 Oct 2022	33.22	33.79	32.14	32.83	32.83	946,195
11 Oct 2022	33.80	34.56	31.97	33.33	33.33	800,343
10 Oct 2022	35.70	37.53	33.93	34.15	34.15	948,866
07 Oct 2022	39.00	39.05	36.40	36.81	36.81	444,056
06 Oct 2022	38.64	40.20	38.57	39.42	39.42	405,187
05 Oct 2022	40.23	40.70	37.76	38.13	38.13	521,009
04 Oct 2022	38.26	40.91	37.52	40.50	40.50	667,315
03 Oct 2022	37.78	37.78	35.47	37.40	37.40	648,815
30 Sept 2022	36.35	38.89	36.12	37.94	37.94	702,859
29 Sept 2022	38.62	39.00	36.04	36.04	36.04	646,500
28 Sept 2022	37.07	39.00	36.59	38.79	38.79	683,283
27 Sept 2022	37.49	39.39	36.89	37.94	37.94	1,176,999
26 Sept 2022	37.98	38.96	37.22	37.38	37.38	653,726
23 Sept 2022	40.64	41.01	38.12	38.12	38.12	933,065
22 Sept 2022	41.56	42.93	40.80	40.80	40.80	918,782
21 Sept 2022	42.11	43.44	41.28	42.97	42.97	464,547
20 Sept 2022	42.49	43.10	40.92	42.90	42.90	811,898
19 Sept 2022	44.05	44.67	42.07	42.26	42.26	420,517
16 Sept 2022	44.61	45.54	43.91	44.16	44.16	1,818,090
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,398.35+52.00(+0.22%)

CMC Crypto 200535.42-1.43(-0.27%)

Delivery Hero SE (DHER.DE)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,398.35
+52.00(+0.22%)

CMC Crypto 200
535.42
-1.43(-0.27%)