Singapore markets closed

Delivery Hero SE (DHER.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
37.94+1.90 (+5.27%)
At close: 05:35PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202236.3538.8936.1237.9437.94702,859
29 Sept 202238.6239.0036.0436.0436.04646,500
28 Sept 202237.0739.0036.5938.7938.79683,283
27 Sept 202237.4939.3936.8937.9437.941,176,999
26 Sept 202237.9838.9637.2237.3837.38653,726
23 Sept 202240.6441.0138.1238.1238.12933,065
22 Sept 202241.5642.9340.8040.8040.80918,782
21 Sept 202242.1143.4441.2842.9742.97464,547
20 Sept 202242.4943.1040.9242.9042.90811,898
19 Sept 202244.0544.6742.0742.2642.26420,517
16 Sept 202244.6145.5443.9144.1644.161,818,090
15 Sept 202246.8047.3344.9345.2845.28886,785
14 Sept 202245.9748.8945.7048.0748.07572,200
13 Sept 202250.1650.4446.0046.1746.17794,090
12 Sept 202249.8950.5849.0150.0050.00822,824
09 Sept 202245.9749.1645.9549.0849.08703,048
08 Sept 202245.2346.3143.7146.2446.24504,336
07 Sept 202243.8145.1543.2744.9344.93540,415
06 Sept 202242.0045.4742.0044.4044.40917,689
05 Sept 202239.9941.2339.8641.2341.23442,279
02 Sept 202240.3041.9739.9741.4441.44581,674
01 Sept 202240.8441.7739.5739.5739.57589,184
31 Aug 202243.3943.7241.5041.5041.50910,552
30 Aug 202243.2044.4342.7343.0943.09538,579
29 Aug 202241.7844.2241.7543.4243.42526,070
26 Aug 202246.0746.5842.1042.4142.41785,260
25 Aug 202247.5547.8545.3845.7345.73659,235
24 Aug 202247.5948.5747.0547.8547.85465,908
23 Aug 202247.0148.5746.8047.7847.78435,272
22 Aug 202250.2050.6846.9247.0747.07581,016
19 Aug 202251.5053.8050.0850.6850.681,188,566
18 Aug 202251.6252.6649.8750.6650.66430,448
17 Aug 202252.2453.0850.2651.4451.44808,961
16 Aug 202250.4057.1649.8452.6852.681,819,703
15 Aug 202250.4651.0049.9349.9649.96487,887
12 Aug 202249.6750.5449.1750.1650.16494,469
11 Aug 202249.4451.1448.9049.8649.86646,407
10 Aug 202246.6849.4146.6249.0049.00736,027
09 Aug 202249.9950.5046.5546.8746.87887,730
08 Aug 202250.2651.8049.6649.9049.90621,569
05 Aug 202252.8253.6049.0350.2650.26823,784
04 Aug 202251.3651.3651.3651.3651.36-
03 Aug 202247.9052.1047.7851.3651.361,222,085
02 Aug 202248.6349.3047.5448.0948.09931,336
01 Aug 202246.8248.3946.2547.8147.81665,883
29 Jul 202245.6847.3845.2646.9146.91865,266
28 Jul 202245.7445.8943.7745.1245.12605,568
27 Jul 202243.5145.6143.5045.0545.05491,426
26 Jul 202245.3845.7843.0743.3943.39743,707
25 Jul 202242.9745.9042.7044.7944.791,168,018
22 Jul 202241.0749.9740.1943.6643.662,851,568
21 Jul 202241.5442.2140.5041.3541.35795,907
20 Jul 202238.8042.8938.6341.6141.612,457,113
19 Jul 202237.6539.2237.0638.5838.581,048,761
18 Jul 202235.9039.0635.5839.0639.061,075,057
15 Jul 202237.0237.3635.7036.1736.17484,624
14 Jul 202237.5038.9636.5836.8836.88753,896
13 Jul 202238.8539.3835.4237.3937.39838,735
12 Jul 202238.6738.6738.6738.6738.67-
11 Jul 202237.8339.6837.7738.6738.67783,333
08 Jul 202238.4839.4037.2738.8238.82886,494
07 Jul 202234.6139.2433.6638.8238.821,230,091
06 Jul 202236.5038.4533.8334.2034.202,014,645
05 Jul 202235.5137.1934.1435.6735.67856,870
04 Jul 202238.3838.6835.0835.1035.10860,672
01 Jul 202235.4738.2634.7938.2138.211,167,223
30 Jun 202234.3836.2134.0135.7735.77929,940
29 Jun 202235.2335.8633.5835.2535.251,326,569
28 Jun 202238.6439.1036.0036.0036.001,185,349
27 Jun 202239.5040.4338.0038.7238.721,251,546
24 Jun 202237.8339.5935.8539.5939.591,739,047
23 Jun 202234.8338.1434.2138.1438.141,179,022
22 Jun 202233.1235.9832.3235.2235.221,398,573
21 Jun 202236.7337.6533.1534.0034.001,595,931
20 Jun 202235.0836.9434.2136.4836.481,542,487
17 Jun 202231.6035.1431.2835.1435.146,434,931
16 Jun 202234.3034.3031.0231.3431.341,936,518
15 Jun 202232.5934.9231.6634.7334.731,678,728
14 Jun 202234.0134.9231.7031.8331.831,763,383
13 Jun 202236.6036.6033.2833.2833.281,879,891
10 Jun 202238.3540.2037.8238.0238.022,317,239
09 Jun 202240.3341.0438.0938.7938.791,594,523
08 Jun 202240.8141.5739.6740.8040.801,323,204
07 Jun 202239.5040.4638.2240.1540.151,528,225
06 Jun 202237.0040.9836.9740.0440.041,511,583
03 Jun 202235.7635.7635.7635.7635.76-
02 Jun 202235.7635.7635.7635.7635.76-
01 Jun 202235.5137.4234.7735.7635.761,670,734
31 May 202236.4237.2235.2635.7435.742,433,388
30 May 202233.1533.1533.1533.1533.15-
27 May 202233.1533.1533.1533.1533.15-
26 May 202230.1533.1529.6433.1533.151,656,156
25 May 202228.3028.3028.3028.3028.30-
24 May 202228.9929.2328.2028.3028.301,558,574
23 May 202230.0030.3629.1929.6929.691,514,555
20 May 202229.9431.1429.3229.4329.431,244,259
19 May 202228.2028.2028.2028.2028.20-
18 May 202231.1031.2728.2028.2028.202,015,122
17 May 202230.5031.9729.9330.8830.882,167,136
16 May 202228.6330.0028.0529.6729.671,461,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...