Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,151.87
-146.36(-0.76%)
CMC Crypto 200
443.49
+0.06(+0.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	36.35	38.89	36.12	37.94	37.94	702,859
29 Sept 2022	38.62	39.00	36.04	36.04	36.04	646,500
28 Sept 2022	37.07	39.00	36.59	38.79	38.79	683,283
27 Sept 2022	37.49	39.39	36.89	37.94	37.94	1,176,999
26 Sept 2022	37.98	38.96	37.22	37.38	37.38	653,726
23 Sept 2022	40.64	41.01	38.12	38.12	38.12	933,065
22 Sept 2022	41.56	42.93	40.80	40.80	40.80	918,782
21 Sept 2022	42.11	43.44	41.28	42.97	42.97	464,547
20 Sept 2022	42.49	43.10	40.92	42.90	42.90	811,898
19 Sept 2022	44.05	44.67	42.07	42.26	42.26	420,517
16 Sept 2022	44.61	45.54	43.91	44.16	44.16	1,818,090
15 Sept 2022	46.80	47.33	44.93	45.28	45.28	886,785
14 Sept 2022	45.97	48.89	45.70	48.07	48.07	572,200
13 Sept 2022	50.16	50.44	46.00	46.17	46.17	794,090
12 Sept 2022	49.89	50.58	49.01	50.00	50.00	822,824
09 Sept 2022	45.97	49.16	45.95	49.08	49.08	703,048
08 Sept 2022	45.23	46.31	43.71	46.24	46.24	504,336
07 Sept 2022	43.81	45.15	43.27	44.93	44.93	540,415
06 Sept 2022	42.00	45.47	42.00	44.40	44.40	917,689
05 Sept 2022	39.99	41.23	39.86	41.23	41.23	442,279
02 Sept 2022	40.30	41.97	39.97	41.44	41.44	581,674
01 Sept 2022	40.84	41.77	39.57	39.57	39.57	589,184
31 Aug 2022	43.39	43.72	41.50	41.50	41.50	910,552
30 Aug 2022	43.20	44.43	42.73	43.09	43.09	538,579
29 Aug 2022	41.78	44.22	41.75	43.42	43.42	526,070
26 Aug 2022	46.07	46.58	42.10	42.41	42.41	785,260
25 Aug 2022	47.55	47.85	45.38	45.73	45.73	659,235
24 Aug 2022	47.59	48.57	47.05	47.85	47.85	465,908
23 Aug 2022	47.01	48.57	46.80	47.78	47.78	435,272
22 Aug 2022	50.20	50.68	46.92	47.07	47.07	581,016
19 Aug 2022	51.50	53.80	50.08	50.68	50.68	1,188,566
18 Aug 2022	51.62	52.66	49.87	50.66	50.66	430,448
17 Aug 2022	52.24	53.08	50.26	51.44	51.44	808,961
16 Aug 2022	50.40	57.16	49.84	52.68	52.68	1,819,703
15 Aug 2022	50.46	51.00	49.93	49.96	49.96	487,887
12 Aug 2022	49.67	50.54	49.17	50.16	50.16	494,469
11 Aug 2022	49.44	51.14	48.90	49.86	49.86	646,407
10 Aug 2022	46.68	49.41	46.62	49.00	49.00	736,027
09 Aug 2022	49.99	50.50	46.55	46.87	46.87	887,730
08 Aug 2022	50.26	51.80	49.66	49.90	49.90	621,569
05 Aug 2022	52.82	53.60	49.03	50.26	50.26	823,784
04 Aug 2022	51.36	51.36	51.36	51.36	51.36	-
03 Aug 2022	47.90	52.10	47.78	51.36	51.36	1,222,085
02 Aug 2022	48.63	49.30	47.54	48.09	48.09	931,336
01 Aug 2022	46.82	48.39	46.25	47.81	47.81	665,883
29 Jul 2022	45.68	47.38	45.26	46.91	46.91	865,266
28 Jul 2022	45.74	45.89	43.77	45.12	45.12	605,568
27 Jul 2022	43.51	45.61	43.50	45.05	45.05	491,426
26 Jul 2022	45.38	45.78	43.07	43.39	43.39	743,707
25 Jul 2022	42.97	45.90	42.70	44.79	44.79	1,168,018
22 Jul 2022	41.07	49.97	40.19	43.66	43.66	2,851,568
21 Jul 2022	41.54	42.21	40.50	41.35	41.35	795,907
20 Jul 2022	38.80	42.89	38.63	41.61	41.61	2,457,113
19 Jul 2022	37.65	39.22	37.06	38.58	38.58	1,048,761
18 Jul 2022	35.90	39.06	35.58	39.06	39.06	1,075,057
15 Jul 2022	37.02	37.36	35.70	36.17	36.17	484,624
14 Jul 2022	37.50	38.96	36.58	36.88	36.88	753,896
13 Jul 2022	38.85	39.38	35.42	37.39	37.39	838,735
12 Jul 2022	38.67	38.67	38.67	38.67	38.67	-
11 Jul 2022	37.83	39.68	37.77	38.67	38.67	783,333
08 Jul 2022	38.48	39.40	37.27	38.82	38.82	886,494
07 Jul 2022	34.61	39.24	33.66	38.82	38.82	1,230,091
06 Jul 2022	36.50	38.45	33.83	34.20	34.20	2,014,645
05 Jul 2022	35.51	37.19	34.14	35.67	35.67	856,870
04 Jul 2022	38.38	38.68	35.08	35.10	35.10	860,672
01 Jul 2022	35.47	38.26	34.79	38.21	38.21	1,167,223
30 Jun 2022	34.38	36.21	34.01	35.77	35.77	929,940
29 Jun 2022	35.23	35.86	33.58	35.25	35.25	1,326,569
28 Jun 2022	38.64	39.10	36.00	36.00	36.00	1,185,349
27 Jun 2022	39.50	40.43	38.00	38.72	38.72	1,251,546
24 Jun 2022	37.83	39.59	35.85	39.59	39.59	1,739,047
23 Jun 2022	34.83	38.14	34.21	38.14	38.14	1,179,022
22 Jun 2022	33.12	35.98	32.32	35.22	35.22	1,398,573
21 Jun 2022	36.73	37.65	33.15	34.00	34.00	1,595,931
20 Jun 2022	35.08	36.94	34.21	36.48	36.48	1,542,487
17 Jun 2022	31.60	35.14	31.28	35.14	35.14	6,434,931
16 Jun 2022	34.30	34.30	31.02	31.34	31.34	1,936,518
15 Jun 2022	32.59	34.92	31.66	34.73	34.73	1,678,728
14 Jun 2022	34.01	34.92	31.70	31.83	31.83	1,763,383
13 Jun 2022	36.60	36.60	33.28	33.28	33.28	1,879,891
10 Jun 2022	38.35	40.20	37.82	38.02	38.02	2,317,239
09 Jun 2022	40.33	41.04	38.09	38.79	38.79	1,594,523
08 Jun 2022	40.81	41.57	39.67	40.80	40.80	1,323,204
07 Jun 2022	39.50	40.46	38.22	40.15	40.15	1,528,225
06 Jun 2022	37.00	40.98	36.97	40.04	40.04	1,511,583
03 Jun 2022	35.76	35.76	35.76	35.76	35.76	-
02 Jun 2022	35.76	35.76	35.76	35.76	35.76	-
01 Jun 2022	35.51	37.42	34.77	35.76	35.76	1,670,734
31 May 2022	36.42	37.22	35.26	35.74	35.74	2,433,388
30 May 2022	33.15	33.15	33.15	33.15	33.15	-
27 May 2022	33.15	33.15	33.15	33.15	33.15	-
26 May 2022	30.15	33.15	29.64	33.15	33.15	1,656,156
25 May 2022	28.30	28.30	28.30	28.30	28.30	-
24 May 2022	28.99	29.23	28.20	28.30	28.30	1,558,574
23 May 2022	30.00	30.36	29.19	29.69	29.69	1,514,555
20 May 2022	29.94	31.14	29.32	29.43	29.43	1,244,259
19 May 2022	28.20	28.20	28.20	28.20	28.20	-
18 May 2022	31.10	31.27	28.20	28.20	28.20	2,015,122
17 May 2022	30.50	31.97	29.93	30.88	30.88	2,167,136
16 May 2022	28.63	30.00	28.05	29.67	29.67	1,461,344
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,151.87-146.36(-0.76%)

CMC Crypto 200443.49+0.06(+0.01%)

Delivery Hero SE (DHER.DE)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,151.87
-146.36(-0.76%)

CMC Crypto 200
443.49
+0.06(+0.01%)