Singapore markets open in 3 hours 20 minutes

Delivery Hero SE (DHER.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
29.67+0.83 (+2.88%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 May 202228.6330.0028.0529.6729.671,461,344
13 May 202227.1427.1427.1427.1427.14-
12 May 202225.0027.5923.8827.1427.143,460,116
11 May 202225.2225.2225.2225.2225.22-
10 May 202226.1827.2124.9625.2225.222,731,195
09 May 202230.9930.9930.9930.9930.99-
06 May 202230.9930.9930.9930.9930.99-
05 May 202235.0036.0530.7930.9930.992,812,361
04 May 202235.4135.6932.9233.5833.582,064,163
03 May 202234.6436.9733.5935.8935.892,112,469
02 May 202233.8433.8433.8433.8433.84-
29 Apr 202231.6835.4931.6833.8433.842,924,222
28 Apr 202232.1032.9026.1831.6631.666,619,774
27 Apr 202231.2531.2531.2531.2531.25-
26 Apr 202231.2531.2531.2531.2531.25-
25 Apr 202231.6632.9030.6731.2531.252,084,554
22 Apr 202236.4136.4136.4136.4136.41-
21 Apr 202236.4136.4136.4136.4136.41-
20 Apr 202234.6338.3934.0536.4136.411,676,711
19 Apr 202236.0036.0934.3835.5035.501,696,232
14 Apr 202236.6237.8736.0436.0536.052,345,093
13 Apr 202238.3938.7136.8837.7437.741,869,168
12 Apr 202238.3140.0337.9838.5638.562,248,848
11 Apr 202240.4241.2038.7538.8338.831,752,514
08 Apr 202243.2143.5040.8941.1841.181,524,707
07 Apr 202245.0245.6042.6242.6242.621,169,958
06 Apr 202248.1048.2044.7644.9444.941,609,115
05 Apr 202246.5049.1145.7648.1948.193,141,882
04 Apr 202246.0047.6745.1046.2946.292,937,051
01 Apr 202240.0042.8539.8641.8141.811,257,104
31 Mar 202243.0343.8439.8639.8639.861,243,676
30 Mar 202244.4044.4042.1242.6742.671,493,672
29 Mar 202239.8244.6139.8244.6144.612,786,263
28 Mar 202237.4639.1936.4538.5138.511,890,539
25 Mar 202239.0139.5437.1437.2437.241,588,709
24 Mar 202238.6839.7937.9538.7838.781,389,899
23 Mar 202241.8742.4538.0838.8238.821,958,001
22 Mar 202241.5942.1339.3441.4141.411,961,785
21 Mar 202244.7344.8241.2541.5941.591,435,885
18 Mar 202242.0444.9441.0544.9444.942,002,027
17 Mar 202242.1544.6541.0841.8741.871,844,080
16 Mar 202238.7042.3538.6741.8041.802,213,800
15 Mar 202238.7239.5636.7738.0538.052,161,731
14 Mar 202240.7940.7937.4739.0939.091,553,692
11 Mar 202241.2741.5138.8340.3240.321,949,693
10 Mar 202245.7845.9840.8741.0841.081,599,699
09 Mar 202241.5345.2540.0545.2545.251,837,480
08 Mar 202239.8141.2938.3740.1640.162,195,573
07 Mar 202239.4643.1737.3340.9040.901,652,802
04 Mar 202242.7344.2340.4640.4640.461,273,803
03 Mar 202247.3848.6143.8343.8843.881,122,175
02 Mar 202247.1850.2847.1547.5347.531,510,930
01 Mar 202248.3949.2145.2147.9747.971,505,196
28 Feb 202242.0748.3242.0747.8147.811,963,960
25 Feb 202245.2545.2542.0443.3243.321,643,802
24 Feb 202241.3644.4640.2044.2144.212,612,360
23 Feb 202245.6546.4444.2944.2944.291,065,951
22 Feb 202244.4647.9244.1045.5845.581,492,047
21 Feb 202247.6448.1144.8646.1046.102,141,654
18 Feb 202250.4850.9047.0047.0747.072,329,056
17 Feb 202249.6152.3049.2851.2451.242,855,329
16 Feb 202248.6349.6745.6049.6749.673,898,436
15 Feb 202243.6450.1243.4549.8249.824,504,277
14 Feb 202239.8443.2738.7543.2743.274,295,917
11 Feb 202244.5845.0040.2941.0041.006,563,153
10 Feb 202262.2662.6844.7446.4946.499,719,864
09 Feb 202267.1868.8065.7666.8466.84693,130
08 Feb 202267.6267.6264.1666.3266.32719,442
07 Feb 202266.0668.7865.0867.8067.80623,789
04 Feb 202265.6467.5263.4865.2065.20861,704
03 Feb 202268.6869.0064.4265.2465.24704,123
02 Feb 202270.8872.3268.6869.0869.08661,473
01 Feb 202268.5071.6668.1670.4670.46776,922
31 Jan 202263.4068.5463.4067.9267.92925,513
28 Jan 202265.0066.0462.4463.4663.46696,396
27 Jan 202264.7466.9263.6065.9665.961,010,455
26 Jan 202266.8669.6266.6868.0868.08994,344
25 Jan 202269.3870.0464.6066.5866.581,010,989
24 Jan 202273.4073.4068.5868.5868.581,200,844
21 Jan 202276.6277.0674.2274.6074.60885,895
20 Jan 202279.2280.1477.3078.9878.98827,309
19 Jan 202276.0079.9875.5278.5478.54750,729
18 Jan 202278.0078.4274.8476.9476.941,232,972
17 Jan 202278.7679.0077.1278.0078.00772,707
14 Jan 202281.5081.8278.2478.5278.521,135,749
13 Jan 202285.1885.1882.7683.6683.66864,643
12 Jan 202286.6087.2084.9085.5085.50944,073
11 Jan 202287.0089.5284.6886.0086.001,324,526
10 Jan 202285.8685.9081.1881.9481.94695,688
07 Jan 202285.1485.6084.0285.1085.10629,771
06 Jan 202288.1688.9282.4684.8684.861,443,084
05 Jan 202292.3094.2289.7289.7689.76628,485
04 Jan 202298.6698.6690.9692.5092.501,014,560
03 Jan 202297.70100.4597.6098.8698.86525,827
30 Dec 202197.5098.1097.0098.0098.00209,971
29 Dec 202198.4499.0296.8497.6697.66280,898
28 Dec 202198.0298.5497.1498.2498.24169,432
27 Dec 202197.9099.7296.4498.4098.40285,022
23 Dec 202197.5699.9697.2898.4298.42401,893
22 Dec 202196.10100.0595.9099.0699.061,301,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...