UK Markets open in 2 hrs 2 mins

Delivery Hero AG (DHER.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
52.68+2.72 (+5.44%)
At close: 05:42PM CEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 2022------
15 Aug 202250.4651.0049.9349.9649.96487,887
12 Aug 202249.6750.5449.1750.1650.16494,469
11 Aug 202249.4451.1448.9049.8649.86646,407
10 Aug 202246.6849.4146.6249.0049.00736,027
09 Aug 202249.9950.5046.5546.8746.87887,730
08 Aug 202250.2651.8049.6649.9049.90621,569
05 Aug 202252.8253.6049.0350.2650.26823,784
04 Aug 202251.3651.3651.3651.3651.36-
03 Aug 202247.9052.1047.7851.3651.361,222,085
02 Aug 202248.6349.3047.5448.0948.09931,336
01 Aug 202246.8248.3946.2547.8147.81665,883
29 Jul 202245.6847.3845.2646.9146.91865,266
28 Jul 202245.7445.8943.7745.1245.12605,568
27 Jul 202243.5145.6143.5045.0545.05491,426
26 Jul 202245.3845.7843.0743.3943.39743,707
25 Jul 202242.9745.9042.7044.7944.791,168,018
22 Jul 202241.0749.9740.1943.6643.662,851,568
21 Jul 202241.5442.2140.5041.3541.35795,907
20 Jul 202238.8042.8938.6341.6141.612,457,113
19 Jul 202237.6539.2237.0638.5838.581,048,761
18 Jul 202235.9039.0635.5839.0639.061,075,057
15 Jul 202237.0237.3635.7036.1736.17484,624
14 Jul 202237.5038.9636.5836.8836.88753,896
13 Jul 202238.8539.3835.4237.3937.39838,735
12 Jul 202238.6738.6738.6738.6738.67-
11 Jul 202237.8339.6837.7738.6738.67783,333
08 Jul 202238.4839.4037.2738.8238.82886,494
07 Jul 202234.6139.2433.6638.8238.821,230,091
06 Jul 202236.5038.4533.8334.2034.202,014,645
05 Jul 202235.5137.1934.1435.6735.67856,870
04 Jul 202238.3838.6835.0835.1035.10860,672
01 Jul 202235.4738.2634.7938.2138.211,167,223
30 Jun 202234.3836.2134.0135.7735.77929,940
29 Jun 202235.2335.8633.5835.2535.251,326,569
28 Jun 202238.6439.1036.0036.0036.001,185,349
27 Jun 202239.5040.4338.0038.7238.721,251,546
24 Jun 202237.8339.5935.8539.5939.591,739,047
23 Jun 202234.8338.1434.2138.1438.141,179,022
22 Jun 202233.1235.9832.3235.2235.221,398,573
21 Jun 202236.7337.6533.1534.0034.001,595,931
20 Jun 202235.0836.9434.2136.4836.481,542,487
17 Jun 202231.6035.1431.2835.1435.146,434,931
16 Jun 202234.3034.3031.0231.3431.341,936,518
15 Jun 202232.5934.9231.6634.7334.731,678,728
14 Jun 202234.0134.9231.7031.8331.831,763,383
13 Jun 202236.6036.6033.2833.2833.281,879,891
10 Jun 202238.3540.2037.8238.0238.022,317,239
09 Jun 202240.3341.0438.0938.7938.791,594,523
08 Jun 202240.8141.5739.6740.8040.801,323,204
07 Jun 202239.5040.4638.2240.1540.151,528,225
06 Jun 202237.0040.9836.9740.0440.041,511,583
03 Jun 202235.7635.7635.7635.7635.76-
02 Jun 202235.7635.7635.7635.7635.76-
01 Jun 202235.5137.4234.7735.7635.761,670,734
31 May 202236.4237.2235.2635.7435.742,433,388
30 May 202233.1533.1533.1533.1533.15-
27 May 202233.1533.1533.1533.1533.15-
26 May 202230.1533.1529.6433.1533.151,656,156
25 May 202228.3028.3028.3028.3028.30-
24 May 202228.9929.2328.2028.3028.301,558,574
23 May 202230.0030.3629.1929.6929.691,514,555
20 May 202229.9431.1429.3229.4329.431,244,259
19 May 202228.2028.2028.2028.2028.20-
18 May 202231.1031.2728.2028.2028.202,015,122
17 May 202230.5031.9729.9330.8830.882,167,136
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...