Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202357.0457.6054.9656.3456.34635,527
02 Feb 202355.3657.8255.0257.6857.68879,097
01 Feb 202355.3255.6453.3653.7853.78782,300
31 Jan 202354.3655.8854.1055.2255.22718,613
30 Jan 202354.2655.1253.8854.8054.80572,808
27 Jan 202352.6052.6052.6052.6052.60-
26 Jan 202351.4853.2051.4652.6052.60608,183
25 Jan 202350.7451.1450.1650.6850.68396,894
24 Jan 202351.3651.4850.1250.8250.82687,838
23 Jan 202351.7452.3850.9051.1851.18316,696
20 Jan 202350.6651.4850.3051.1451.14589,017
19 Jan 202350.6851.6249.7849.9849.98524,781
18 Jan 202351.2053.6651.1651.3451.34913,292
17 Jan 202349.8051.0049.6850.4650.46618,057
16 Jan 202350.0250.2449.2550.0050.00387,251
13 Jan 202350.0050.0050.0050.0050.00-
12 Jan 202348.9850.4847.7550.0050.00799,963
11 Jan 202348.1749.9947.4849.0149.01934,042
10 Jan 202346.0448.2944.9547.8547.85594,890
09 Jan 202345.4248.6244.8446.6846.681,041,873
06 Jan 202345.8245.8843.4345.1145.11760,639
05 Jan 202346.4046.7645.3246.4546.45413,970
04 Jan 202346.1846.9645.6346.2646.26483,950
03 Jan 202343.9647.5043.9645.8545.85576,496
02 Jan 202345.1045.6043.8444.2344.23235,567
30 Dec 202245.7346.1944.7844.7844.78212,388
29 Dec 202245.0945.8144.7645.7545.75370,935
28 Dec 202244.8345.4644.7844.7844.78334,403
27 Dec 202245.6746.6144.6645.0045.00227,073
23 Dec 202244.2045.5444.2044.8544.85364,266
22 Dec 202245.1045.7143.5544.0644.06331,951
21 Dec 202243.7745.4243.7745.2645.26479,617
20 Dec 202242.0043.4541.4743.1443.14520,830
19 Dec 202240.2642.9039.8042.6542.65498,584
16 Dec 202240.5540.9939.7040.3940.391,154,888
15 Dec 202241.8142.0740.2340.6440.64630,822
14 Dec 202243.1943.4042.5542.6042.60845,150
13 Dec 202240.2745.0639.8543.7343.73930,674
12 Dec 202239.4440.4039.1040.0040.00438,346
09 Dec 202241.2441.5639.6640.0040.00343,615
08 Dec 202240.6741.2539.9840.9640.96304,516
07 Dec 202240.9341.8640.4140.7540.75283,032
06 Dec 202241.3842.1140.4641.5441.54410,382
05 Dec 202242.7643.9941.7541.9841.98469,353
02 Dec 202242.8044.2741.1242.9642.96684,467
01 Dec 202242.7644.1342.2342.5642.56840,683
30 Nov 202239.8041.9239.7240.9740.971,191,129
29 Nov 202240.2040.9438.6039.3839.38580,454
28 Nov 202239.9140.5838.5139.9439.94421,949
25 Nov 202241.5341.7339.8040.4540.45391,742
24 Nov 202240.4242.8840.4241.7041.70376,241
23 Nov 202240.7241.0939.6240.4240.42449,701
22 Nov 202241.5041.8640.2140.7940.79561,233
21 Nov 202243.9744.5942.2542.2542.25688,976
18 Nov 202244.2045.3643.5044.1944.19704,143
17 Nov 202243.8045.0243.2944.2944.29522,039
16 Nov 202246.5546.9143.8243.9543.95821,896
15 Nov 202246.0546.7444.0744.5244.521,020,973
14 Nov 202245.2045.8143.8745.5845.581,014,648
11 Nov 202242.5046.6542.2644.9544.951,736,533
10 Nov 202235.6041.3735.4841.3141.312,110,392
09 Nov 202234.9535.3933.8834.8234.82816,704
08 Nov 202234.7735.3433.8435.3335.33930,253
07 Nov 202234.6335.2434.1734.7634.76706,292
04 Nov 202233.3735.7433.3735.2235.221,072,960
03 Nov 202233.0034.2932.3732.9032.90645,945
02 Nov 202235.7335.9933.5133.8733.87678,589
01 Nov 202234.2738.2134.2435.8435.841,250,644
31 Oct 202233.0934.7932.9633.3533.35560,414
28 Oct 202233.6034.0832.6432.7432.74571,943
27 Oct 202236.7536.9433.7034.1434.14799,752
26 Oct 202235.6637.3435.6337.1337.13492,706
25 Oct 202234.5036.3733.7836.1736.17659,743
24 Oct 202235.3035.4033.1334.0534.05466,730
21 Oct 202236.0736.1334.2534.2634.26648,296
20 Oct 202235.4737.1334.7836.7536.75575,460
19 Oct 202235.9736.1234.8035.7135.71496,337
18 Oct 202235.3337.0735.2835.6535.65730,785
17 Oct 202231.4334.8031.2734.8034.80845,392
14 Oct 202232.6433.4431.7331.8931.89591,544
13 Oct 202232.6133.1930.6132.0032.00825,355
12 Oct 202233.2233.7932.1432.8332.83946,195
11 Oct 202233.8034.5631.9733.3333.33800,343
10 Oct 202235.7037.5333.9334.1534.15948,866
07 Oct 202239.0039.0536.4036.8136.81444,056
06 Oct 202238.6440.2038.5739.4239.42405,187
05 Oct 202240.2340.7037.7638.1338.13521,009
04 Oct 202238.2640.9137.5240.5040.50667,315
03 Oct 202237.7837.7835.4737.4037.40648,815
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...