Singapore markets open in 3 hours 20 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,008.01 -15.88 (-0.39%) Dow
32,223.42 +26.76 (+0.08%) Nasdaq
11,662.79 -142.21 (-1.20%) BTC-USD
30,028.70 -871.68 (-2.82%) CMC Crypto 200
667.04 +424.36 (+174.87%)
Delivery Hero SE (DHER.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 28.63 | 30.00 | 28.05 | 29.67 | 29.67 | 1,461,344 |
| 13 May 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 12 May 2022 | 25.00 | 27.59 | 23.88 | 27.14 | 27.14 | 3,460,116 |
| 11 May 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 10 May 2022 | 26.18 | 27.21 | 24.96 | 25.22 | 25.22 | 2,731,195 |
| 09 May 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 06 May 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 05 May 2022 | 35.00 | 36.05 | 30.79 | 30.99 | 30.99 | 2,812,361 |
| 04 May 2022 | 35.41 | 35.69 | 32.92 | 33.58 | 33.58 | 2,064,163 |
| 03 May 2022 | 34.64 | 36.97 | 33.59 | 35.89 | 35.89 | 2,112,469 |
| 02 May 2022 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 29 Apr 2022 | 31.68 | 35.49 | 31.68 | 33.84 | 33.84 | 2,924,222 |
| 28 Apr 2022 | 32.10 | 32.90 | 26.18 | 31.66 | 31.66 | 6,619,774 |
| 27 Apr 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 26 Apr 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 25 Apr 2022 | 31.66 | 32.90 | 30.67 | 31.25 | 31.25 | 2,084,554 |
| 22 Apr 2022 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 21 Apr 2022 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 20 Apr 2022 | 34.63 | 38.39 | 34.05 | 36.41 | 36.41 | 1,676,711 |
| 19 Apr 2022 | 36.00 | 36.09 | 34.38 | 35.50 | 35.50 | 1,696,232 |
| 14 Apr 2022 | 36.62 | 37.87 | 36.04 | 36.05 | 36.05 | 2,345,093 |
| 13 Apr 2022 | 38.39 | 38.71 | 36.88 | 37.74 | 37.74 | 1,869,168 |
| 12 Apr 2022 | 38.31 | 40.03 | 37.98 | 38.56 | 38.56 | 2,248,848 |
| 11 Apr 2022 | 40.42 | 41.20 | 38.75 | 38.83 | 38.83 | 1,752,514 |
| 08 Apr 2022 | 43.21 | 43.50 | 40.89 | 41.18 | 41.18 | 1,524,707 |
| 07 Apr 2022 | 45.02 | 45.60 | 42.62 | 42.62 | 42.62 | 1,169,958 |
| 06 Apr 2022 | 48.10 | 48.20 | 44.76 | 44.94 | 44.94 | 1,609,115 |
| 05 Apr 2022 | 46.50 | 49.11 | 45.76 | 48.19 | 48.19 | 3,141,882 |
| 04 Apr 2022 | 46.00 | 47.67 | 45.10 | 46.29 | 46.29 | 2,937,051 |
| 01 Apr 2022 | 40.00 | 42.85 | 39.86 | 41.81 | 41.81 | 1,257,104 |
| 31 Mar 2022 | 43.03 | 43.84 | 39.86 | 39.86 | 39.86 | 1,243,676 |
| 30 Mar 2022 | 44.40 | 44.40 | 42.12 | 42.67 | 42.67 | 1,493,672 |
| 29 Mar 2022 | 39.82 | 44.61 | 39.82 | 44.61 | 44.61 | 2,786,263 |
| 28 Mar 2022 | 37.46 | 39.19 | 36.45 | 38.51 | 38.51 | 1,890,539 |
| 25 Mar 2022 | 39.01 | 39.54 | 37.14 | 37.24 | 37.24 | 1,588,709 |
| 24 Mar 2022 | 38.68 | 39.79 | 37.95 | 38.78 | 38.78 | 1,389,899 |
| 23 Mar 2022 | 41.87 | 42.45 | 38.08 | 38.82 | 38.82 | 1,958,001 |
| 22 Mar 2022 | 41.59 | 42.13 | 39.34 | 41.41 | 41.41 | 1,961,785 |
| 21 Mar 2022 | 44.73 | 44.82 | 41.25 | 41.59 | 41.59 | 1,435,885 |
| 18 Mar 2022 | 42.04 | 44.94 | 41.05 | 44.94 | 44.94 | 2,002,027 |
| 17 Mar 2022 | 42.15 | 44.65 | 41.08 | 41.87 | 41.87 | 1,844,080 |
| 16 Mar 2022 | 38.70 | 42.35 | 38.67 | 41.80 | 41.80 | 2,213,800 |
| 15 Mar 2022 | 38.72 | 39.56 | 36.77 | 38.05 | 38.05 | 2,161,731 |
| 14 Mar 2022 | 40.79 | 40.79 | 37.47 | 39.09 | 39.09 | 1,553,692 |
| 11 Mar 2022 | 41.27 | 41.51 | 38.83 | 40.32 | 40.32 | 1,949,693 |
| 10 Mar 2022 | 45.78 | 45.98 | 40.87 | 41.08 | 41.08 | 1,599,699 |
| 09 Mar 2022 | 41.53 | 45.25 | 40.05 | 45.25 | 45.25 | 1,837,480 |
| 08 Mar 2022 | 39.81 | 41.29 | 38.37 | 40.16 | 40.16 | 2,195,573 |
| 07 Mar 2022 | 39.46 | 43.17 | 37.33 | 40.90 | 40.90 | 1,652,802 |
| 04 Mar 2022 | 42.73 | 44.23 | 40.46 | 40.46 | 40.46 | 1,273,803 |
| 03 Mar 2022 | 47.38 | 48.61 | 43.83 | 43.88 | 43.88 | 1,122,175 |
| 02 Mar 2022 | 47.18 | 50.28 | 47.15 | 47.53 | 47.53 | 1,510,930 |
| 01 Mar 2022 | 48.39 | 49.21 | 45.21 | 47.97 | 47.97 | 1,505,196 |
| 28 Feb 2022 | 42.07 | 48.32 | 42.07 | 47.81 | 47.81 | 1,963,960 |
| 25 Feb 2022 | 45.25 | 45.25 | 42.04 | 43.32 | 43.32 | 1,643,802 |
| 24 Feb 2022 | 41.36 | 44.46 | 40.20 | 44.21 | 44.21 | 2,612,360 |
| 23 Feb 2022 | 45.65 | 46.44 | 44.29 | 44.29 | 44.29 | 1,065,951 |
| 22 Feb 2022 | 44.46 | 47.92 | 44.10 | 45.58 | 45.58 | 1,492,047 |
| 21 Feb 2022 | 47.64 | 48.11 | 44.86 | 46.10 | 46.10 | 2,141,654 |
| 18 Feb 2022 | 50.48 | 50.90 | 47.00 | 47.07 | 47.07 | 2,329,056 |
| 17 Feb 2022 | 49.61 | 52.30 | 49.28 | 51.24 | 51.24 | 2,855,329 |
| 16 Feb 2022 | 48.63 | 49.67 | 45.60 | 49.67 | 49.67 | 3,898,436 |
| 15 Feb 2022 | 43.64 | 50.12 | 43.45 | 49.82 | 49.82 | 4,504,277 |
| 14 Feb 2022 | 39.84 | 43.27 | 38.75 | 43.27 | 43.27 | 4,295,917 |
| 11 Feb 2022 | 44.58 | 45.00 | 40.29 | 41.00 | 41.00 | 6,563,153 |
| 10 Feb 2022 | 62.26 | 62.68 | 44.74 | 46.49 | 46.49 | 9,719,864 |
| 09 Feb 2022 | 67.18 | 68.80 | 65.76 | 66.84 | 66.84 | 693,130 |
| 08 Feb 2022 | 67.62 | 67.62 | 64.16 | 66.32 | 66.32 | 719,442 |
| 07 Feb 2022 | 66.06 | 68.78 | 65.08 | 67.80 | 67.80 | 623,789 |
| 04 Feb 2022 | 65.64 | 67.52 | 63.48 | 65.20 | 65.20 | 861,704 |
| 03 Feb 2022 | 68.68 | 69.00 | 64.42 | 65.24 | 65.24 | 704,123 |
| 02 Feb 2022 | 70.88 | 72.32 | 68.68 | 69.08 | 69.08 | 661,473 |
| 01 Feb 2022 | 68.50 | 71.66 | 68.16 | 70.46 | 70.46 | 776,922 |
| 31 Jan 2022 | 63.40 | 68.54 | 63.40 | 67.92 | 67.92 | 925,513 |
| 28 Jan 2022 | 65.00 | 66.04 | 62.44 | 63.46 | 63.46 | 696,396 |
| 27 Jan 2022 | 64.74 | 66.92 | 63.60 | 65.96 | 65.96 | 1,010,455 |
| 26 Jan 2022 | 66.86 | 69.62 | 66.68 | 68.08 | 68.08 | 994,344 |
| 25 Jan 2022 | 69.38 | 70.04 | 64.60 | 66.58 | 66.58 | 1,010,989 |
| 24 Jan 2022 | 73.40 | 73.40 | 68.58 | 68.58 | 68.58 | 1,200,844 |
| 21 Jan 2022 | 76.62 | 77.06 | 74.22 | 74.60 | 74.60 | 885,895 |
| 20 Jan 2022 | 79.22 | 80.14 | 77.30 | 78.98 | 78.98 | 827,309 |
| 19 Jan 2022 | 76.00 | 79.98 | 75.52 | 78.54 | 78.54 | 750,729 |
| 18 Jan 2022 | 78.00 | 78.42 | 74.84 | 76.94 | 76.94 | 1,232,972 |
| 17 Jan 2022 | 78.76 | 79.00 | 77.12 | 78.00 | 78.00 | 772,707 |
| 14 Jan 2022 | 81.50 | 81.82 | 78.24 | 78.52 | 78.52 | 1,135,749 |
| 13 Jan 2022 | 85.18 | 85.18 | 82.76 | 83.66 | 83.66 | 864,643 |
| 12 Jan 2022 | 86.60 | 87.20 | 84.90 | 85.50 | 85.50 | 944,073 |
| 11 Jan 2022 | 87.00 | 89.52 | 84.68 | 86.00 | 86.00 | 1,324,526 |
| 10 Jan 2022 | 85.86 | 85.90 | 81.18 | 81.94 | 81.94 | 695,688 |
| 07 Jan 2022 | 85.14 | 85.60 | 84.02 | 85.10 | 85.10 | 629,771 |
| 06 Jan 2022 | 88.16 | 88.92 | 82.46 | 84.86 | 84.86 | 1,443,084 |
| 05 Jan 2022 | 92.30 | 94.22 | 89.72 | 89.76 | 89.76 | 628,485 |
| 04 Jan 2022 | 98.66 | 98.66 | 90.96 | 92.50 | 92.50 | 1,014,560 |
| 03 Jan 2022 | 97.70 | 100.45 | 97.60 | 98.86 | 98.86 | 525,827 |
| 30 Dec 2021 | 97.50 | 98.10 | 97.00 | 98.00 | 98.00 | 209,971 |
| 29 Dec 2021 | 98.44 | 99.02 | 96.84 | 97.66 | 97.66 | 280,898 |
| 28 Dec 2021 | 98.02 | 98.54 | 97.14 | 98.24 | 98.24 | 169,432 |
| 27 Dec 2021 | 97.90 | 99.72 | 96.44 | 98.40 | 98.40 | 285,022 |
| 23 Dec 2021 | 97.56 | 99.96 | 97.28 | 98.42 | 98.42 | 401,893 |
| 22 Dec 2021 | 96.10 | 100.05 | 95.90 | 99.06 | 99.06 | 1,301,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
