UK markets open in 5 hours 13 minutes

Delivery Hero SE (0RTC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
41.41+0.23 (+0.56%)
At close: 06:45PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202426.8927.5926.1526.7426.7459,689
29 Apr 202426.1227.3124.8526.5126.5137,950
26 Apr 202430.0031.2324.7526.6926.691,118,140
25 Apr 202431.1433.0428.9331.1131.11467,168
24 Apr 202429.8330.0628.9029.3029.30916,121
23 Apr 202428.9529.9928.0029.3529.35258,898
22 Apr 202428.1429.5127.7928.1828.18442,909
19 Apr 202428.1228.9727.7528.5728.57105,074
18 Apr 202428.8529.0328.3628.6328.63168,675
17 Apr 202428.6729.2127.5128.7628.76396,210
16 Apr 202429.9930.8228.6229.7529.75412,161
15 Apr 202430.4331.7130.1730.8530.85510,564
12 Apr 202432.2633.0131.4732.2432.24788,173
11 Apr 202433.3033.7031.7032.1632.16220,991
10 Apr 202432.6933.9032.0133.3833.38370,423
09 Apr 202432.1033.3831.8032.8732.87217,948
08 Apr 202431.9032.2631.1232.1832.18503,783
05 Apr 202432.0432.3531.3132.0032.00112,897
04 Apr 202428.6833.6428.4132.1232.12644,584
03 Apr 202427.9228.9327.3728.7528.751,826,823
02 Apr 202426.6728.5826.3528.1528.15581,470
28 Mar 202427.0727.2726.1326.5626.56134,782
27 Mar 202426.7027.6026.5526.8426.84192,917
26 Mar 202427.2227.5026.5127.0527.05197,808
25 Mar 202426.6027.2524.9727.0427.04280,050
22 Mar 202426.7827.9326.5827.1827.18138,994
21 Mar 202427.3127.9726.6627.9027.90224,829
20 Mar 202425.8027.0524.5126.7826.78174,976
19 Mar 202424.5525.7923.9724.5524.55245,809
18 Mar 202425.5126.0824.3125.3225.32157,606
15 Mar 202426.3026.6524.9225.6025.6077,829
14 Mar 202426.6127.1626.1626.3626.36120,292
13 Mar 202427.0927.1626.2826.9026.90426,919
12 Mar 202425.8627.1625.4626.0826.0880,193
11 Mar 202423.8625.6423.7324.7124.71288,763
08 Mar 202423.0424.2522.9423.2023.20228,056
07 Mar 202423.4124.2423.2123.5923.591,284,453
06 Mar 202422.0123.8521.6722.4022.40440,071
05 Mar 202422.5623.3221.7622.2222.22410,973
04 Mar 202422.3523.6421.4023.2923.29453,784
01 Mar 202421.4222.2720.9722.1222.12198,157
29 Feb 202421.8022.1021.0221.3221.32250,898
28 Feb 202422.3822.4921.0021.7121.71336,251
27 Feb 202421.4222.6721.2721.9921.99509,018
26 Feb 202422.1722.2920.4821.4021.40186,268
23 Feb 202421.9322.3721.6722.2422.24238,238
22 Feb 202420.3722.7220.3020.9720.97455,824
21 Feb 202422.3222.9822.1522.5722.57629,816
20 Feb 202422.3622.7421.6022.3322.33253,358
19 Feb 202422.3523.0221.5822.6122.61191,239
16 Feb 202423.5424.0022.1323.1323.13326,102
15 Feb 202423.6524.1222.0023.5723.571,695,573
14 Feb 202419.4023.0118.5821.2821.28999,971
13 Feb 202419.3019.7118.3019.4019.40296,988
12 Feb 202418.6419.7518.3719.6619.66437,704
09 Feb 202417.4018.7317.2617.8317.83357,132
08 Feb 202417.9018.8417.7518.0018.001,133,367
07 Feb 202417.3418.3717.2618.0018.00557,793
06 Feb 202417.3817.6016.1717.4617.46735,441
05 Feb 202418.4318.5914.9116.1616.16976,949
02 Feb 202421.2921.6316.2617.4817.481,066,602
01 Feb 202421.1322.5020.7621.7121.71344,727
31 Jan 202421.1121.9720.9821.3121.31176,443
30 Jan 202422.9622.9820.1321.3921.39386,327
29 Jan 202422.6723.6022.3622.7022.70187,347
26 Jan 202423.2323.5622.5023.4623.46112,412
25 Jan 202423.4123.6222.8123.2923.29162,233
24 Jan 202423.4223.8022.7123.4823.48273,546
23 Jan 202421.5223.0221.3122.8522.85261,389
22 Jan 202421.7422.1321.1821.5321.53151,745
19 Jan 202422.8823.0221.5521.9121.91251,552
18 Jan 202421.7122.6721.5221.9321.93123,192
17 Jan 202422.1322.6821.3121.8921.89240,438
16 Jan 202421.8822.6721.3822.2822.28335,879
15 Jan 202423.5623.9321.8822.2022.20294,026
12 Jan 202423.5324.2423.2023.7923.79159,012
11 Jan 202423.7324.4723.3423.9123.91226,789
10 Jan 202423.5524.3123.3523.6323.63340,853
09 Jan 202424.3524.5622.6723.8323.83350,152
08 Jan 202424.0024.2823.0123.0223.02393,795
05 Jan 202423.7024.2623.3024.1824.18391,994
04 Jan 202424.1224.5923.4223.9723.97194,201
03 Jan 202423.3524.4422.9823.9623.96124,407
02 Jan 202424.9125.3323.6024.2524.25306,715
29 Dec 202324.4525.0424.2524.8024.80147,238
28 Dec 202324.7625.2524.2324.3724.37100,334
27 Dec 202324.1924.5723.7824.3224.32271,939
22 Dec 202325.1925.8323.8424.6224.62256,295
21 Dec 202328.2228.9825.6527.7027.70740,509
20 Dec 202329.6130.0028.4128.8028.80425,060
19 Dec 202328.3629.7328.2329.2429.24518,793
18 Dec 202330.1330.7128.2328.9228.92631,457
15 Dec 202330.4731.3430.1630.4130.41224,071
14 Dec 202329.8131.1829.7630.1930.19274,276
13 Dec 202330.0831.0727.9028.4728.4781,800
12 Dec 202330.9131.2529.7730.2230.22661,373
11 Dec 202331.1431.7030.7231.1631.16117,165
08 Dec 202331.4432.2031.2231.7631.7683,020
07 Dec 202331.0231.6330.4831.5031.50246,984
06 Dec 202331.0632.0430.1931.4431.44134,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...