Mail

DHER.DE - Delivery Hero SE

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	34.42	35.81	34.15	35.75	35.75	591,191
08 Jun 2023	33.90	34.53	33.70	34.53	34.53	491,792
07 Jun 2023	34.60	34.79	33.83	34.24	34.24	426,700
06 Jun 2023	35.00	35.25	33.99	34.62	34.62	452,803
05 Jun 2023	36.38	36.44	35.37	35.42	35.42	404,604
02 Jun 2023	35.60	37.08	35.60	36.69	36.69	428,831
01 Jun 2023	-	-	-	-	-	-
31 May 2023	36.29	36.33	34.82	35.00	35.00	1,666,066
30 May 2023	37.34	37.87	36.64	36.64	36.64	341,938
29 May 2023	37.37	37.55	36.99	37.08	37.08	142,028
26 May 2023	37.42	37.83	36.66	37.40	37.40	391,787
25 May 2023	35.78	38.01	35.65	37.50	37.50	542,028
24 May 2023	35.69	36.51	35.31	35.61	35.61	399,488
23 May 2023	-	-	-	-	-	-
22 May 2023	39.10	39.10	36.84	37.11	37.11	846,530
19 May 2023	40.56	40.70	39.56	39.56	39.56	253,648
18 May 2023	40.80	41.10	40.35	40.53	40.53	331,890
17 May 2023	39.26	40.87	39.21	40.87	40.87	606,676
16 May 2023	40.09	40.40	39.32	39.53	39.53	439,391
15 May 2023	39.37	40.30	39.37	40.09	40.09	413,961
12 May 2023	39.10	39.10	39.10	39.10	39.10	-
11 May 2023	38.65	39.33	38.53	39.10	39.10	420,985
10 May 2023	38.20	39.00	37.57	38.69	38.69	471,470
09 May 2023	38.53	38.69	37.75	38.26	38.26	369,909
08 May 2023	39.33	39.33	38.23	38.61	38.61	307,327
05 May 2023	39.47	40.11	39.04	39.60	39.60	604,591
04 May 2023	37.73	39.50	37.60	39.44	39.44	888,478
03 May 2023	37.24	38.17	36.76	37.87	37.87	669,450
02 May 2023	36.17	37.38	36.00	37.24	37.24	876,063
28 Apr 2023	35.88	36.72	35.31	36.13	36.13	924,659
27 Apr 2023	31.86	36.25	30.40	36.08	36.08	1,480,431
26 Apr 2023	33.31	33.35	32.28	32.83	32.83	572,337
25 Apr 2023	33.60	33.92	32.94	33.47	33.47	520,523
24 Apr 2023	33.08	33.83	32.99	33.40	33.40	585,501
21 Apr 2023	33.74	33.92	32.74	33.40	33.40	593,183
20 Apr 2023	33.43	34.43	32.66	34.08	34.08	574,196
19 Apr 2023	34.15	34.85	32.47	33.53	33.53	638,895
18 Apr 2023	33.01	33.82	32.46	33.74	33.74	585,976
17 Apr 2023	32.40	33.12	32.28	32.53	32.53	392,575
14 Apr 2023	31.56	32.61	31.54	32.28	32.28	552,858
13 Apr 2023	30.99	31.86	30.67	31.67	31.67	476,961
12 Apr 2023	32.36	32.81	30.94	30.94	30.94	881,609
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	29.55	31.00	29.44	30.33	30.33	615,478
05 Apr 2023	30.54	30.68	29.31	29.62	29.62	744,620
04 Apr 2023	30.65	31.56	30.38	30.53	30.53	521,953
03 Apr 2023	31.37	31.45	30.16	30.42	30.42	424,756
31 Mar 2023	31.22	31.40	30.58	31.37	31.37	534,214
30 Mar 2023	30.33	31.06	30.24	31.00	31.00	545,787
29 Mar 2023	30.08	30.42	29.35	30.21	30.21	549,587
28 Mar 2023	29.94	30.28	29.34	29.57	29.57	381,315
27 Mar 2023	30.19	30.51	29.59	29.67	29.67	308,325
24 Mar 2023	31.25	31.33	29.49	29.74	29.74	396,251
23 Mar 2023	30.65	31.33	30.40	31.28	31.28	456,092
22 Mar 2023	31.23	31.41	30.65	30.76	30.76	434,259
21 Mar 2023	31.74	32.02	31.15	31.20	31.20	788,761
20 Mar 2023	30.65	31.62	29.45	31.36	31.36	700,050
17 Mar 2023	31.80	32.10	30.72	30.72	30.72	1,232,555
16 Mar 2023	33.16	33.26	30.17	31.41	31.41	1,476,552
15 Mar 2023	34.17	34.17	31.51	32.31	32.31	969,908
14 Mar 2023	34.63	34.98	33.92	34.27	34.27	684,337
13 Mar 2023	36.00	36.16	33.57	34.54	34.54	823,422
10 Mar 2023	35.91	36.45	35.50	35.90	35.90	530,748
09 Mar 2023	37.38	37.64	36.32	37.02	37.02	953,749
08 Mar 2023	37.50	37.84	36.91	37.80	37.80	595,337
07 Mar 2023	37.35	38.49	37.19	37.84	37.84	463,625
06 Mar 2023	38.31	38.55	37.87	38.23	38.23	367,570
03 Mar 2023	37.82	38.62	37.56	38.18	38.18	454,513
02 Mar 2023	37.24	38.15	37.06	37.42	37.42	481,208
01 Mar 2023	38.81	39.44	37.49	37.50	37.50	796,479
28 Feb 2023	37.37	38.48	37.17	38.19	38.19	897,531
27 Feb 2023	37.53	37.98	37.05	37.43	37.43	430,632
24 Feb 2023	38.80	38.84	37.19	37.22	37.22	852,933
23 Feb 2023	39.14	39.70	38.48	38.80	38.80	476,988
22 Feb 2023	38.71	39.35	38.35	38.90	38.90	470,074
21 Feb 2023	39.50	39.60	38.29	39.19	39.19	601,225
20 Feb 2023	40.56	40.58	39.47	39.87	39.87	407,235
17 Feb 2023	40.44	40.75	39.64	40.38	40.38	914,516
16 Feb 2023	42.83	43.21	41.38	41.74	41.74	576,806
15 Feb 2023	42.30	43.19	41.74	42.10	42.10	788,352
14 Feb 2023	41.40	43.35	41.20	42.00	42.00	2,127,050
13 Feb 2023	45.00	45.44	43.68	44.13	44.13	513,845
10 Feb 2023	47.00	47.52	44.72	45.40	45.40	1,018,538
09 Feb 2023	50.68	51.56	47.56	48.21	48.21	2,190,345
08 Feb 2023	54.30	55.16	53.34	53.34	53.34	474,497
07 Feb 2023	55.16	55.32	53.32	53.68	53.68	465,285
06 Feb 2023	55.46	56.02	54.66	55.04	55.04	519,018
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...