DHER.DE - Delivery Hero AG

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202337.3737.5536.9937.0837.08142,028
26 May 202337.4237.8336.6637.4037.40391,787
25 May 202335.7838.0135.6537.5037.50542,028
24 May 202335.6936.5135.3135.6135.61399,488
23 May 2023------
22 May 202339.1039.1036.8437.1137.11846,530
19 May 202340.5640.7039.5639.5639.56253,648
18 May 202340.8041.1040.3540.5340.53331,890
17 May 202339.2640.8739.2140.8740.87606,676
16 May 202340.0940.4039.3239.5339.53439,391
15 May 202339.3740.3039.3740.0940.09413,961
12 May 202339.1039.1039.1039.1039.10-
11 May 202338.6539.3338.5339.1039.10420,985
10 May 202338.2039.0037.5738.6938.69471,470
09 May 202338.5338.6937.7538.2638.26369,909
08 May 202339.3339.3338.2338.6138.61307,327
05 May 202339.4740.1139.0439.6039.60604,591
04 May 202337.7339.5037.6039.4439.44888,478
03 May 202337.2438.1736.7637.8737.87669,450
02 May 202336.1737.3836.0037.2437.24876,063
28 Apr 202335.8836.7235.3136.1336.13924,659
27 Apr 202331.8636.2530.4036.0836.081,480,431
26 Apr 202333.3133.3532.2832.8332.83572,337
25 Apr 202333.6033.9232.9433.4733.47520,523
24 Apr 202333.0833.8332.9933.4033.40585,501
21 Apr 202333.7433.9232.7433.4033.40593,183
20 Apr 202333.4334.4332.6634.0834.08574,196
19 Apr 202334.1534.8532.4733.5333.53638,895
18 Apr 202333.0133.8232.4633.7433.74585,976
17 Apr 202332.4033.1232.2832.5332.53392,575
14 Apr 202331.5632.6131.5432.2832.28552,858
13 Apr 202330.9931.8630.6731.6731.67476,961
12 Apr 202332.3632.8130.9430.9430.94881,609
11 Apr 2023------
06 Apr 202329.5531.0029.4430.3330.33615,478
05 Apr 202330.5430.6829.3129.6229.62744,620
04 Apr 202330.6531.5630.3830.5330.53521,953
03 Apr 202331.3731.4530.1630.4230.42424,756
31 Mar 202331.2231.4030.5831.3731.37534,214
30 Mar 202330.3331.0630.2431.0031.00545,787
29 Mar 202330.0830.4229.3530.2130.21549,587
28 Mar 202329.9430.2829.3429.5729.57381,315
27 Mar 202330.1930.5129.5929.6729.67308,325
24 Mar 202331.2531.3329.4929.7429.74396,251
23 Mar 202330.6531.3330.4031.2831.28456,092
22 Mar 202331.2331.4130.6530.7630.76434,259
21 Mar 202331.7432.0231.1531.2031.20788,761
20 Mar 202330.6531.6229.4531.3631.36700,050
17 Mar 202331.8032.1030.7230.7230.721,232,555
16 Mar 202333.1633.2630.1731.4131.411,476,552
15 Mar 202334.1734.1731.5132.3132.31969,908
14 Mar 202334.6334.9833.9234.2734.27684,337
13 Mar 202336.0036.1633.5734.5434.54823,422
10 Mar 202335.9136.4535.5035.9035.90530,748
09 Mar 202337.3837.6436.3237.0237.02953,749
08 Mar 202337.5037.8436.9137.8037.80595,337
07 Mar 202337.3538.4937.1937.8437.84463,625
06 Mar 202338.3138.5537.8738.2338.23367,570
03 Mar 202337.8238.6237.5638.1838.18454,513
02 Mar 202337.2438.1537.0637.4237.42481,208
01 Mar 202338.8139.4437.4937.5037.50796,479
28 Feb 202337.3738.4837.1738.1938.19897,531
27 Feb 202337.5337.9837.0537.4337.43430,632
24 Feb 202338.8038.8437.1937.2237.22852,933
23 Feb 202339.1439.7038.4838.8038.80476,988
22 Feb 202338.7139.3538.3538.9038.90470,074
21 Feb 202339.5039.6038.2939.1939.19601,225
20 Feb 202340.5640.5839.4739.8739.87407,235
17 Feb 202340.4440.7539.6440.3840.38914,516
16 Feb 202342.8343.2141.3841.7441.74576,806
15 Feb 202342.3043.1941.7442.1042.10788,352
14 Feb 202341.4043.3541.2042.0042.002,127,050
13 Feb 202345.0045.4443.6844.1344.13513,845
10 Feb 202347.0047.5244.7245.4045.401,018,538
09 Feb 202350.6851.5647.5648.2148.212,190,345
08 Feb 202354.3055.1653.3453.3453.34474,497
07 Feb 202355.1655.3253.3253.6853.68465,285
06 Feb 202355.4656.0254.6655.0455.04519,018
03 Feb 202357.0457.6054.9656.3456.34635,527
02 Feb 202355.3657.8255.0257.6857.68879,097
01 Feb 202355.3255.6453.3653.7853.78782,300
31 Jan 202354.3655.8854.1055.2255.22718,613
30 Jan 202354.2655.1253.8854.8054.80572,808
27 Jan 202352.6052.6052.6052.6052.60-
26 Jan 202351.4853.2051.4652.6052.60608,183
25 Jan 202350.7451.1450.1650.6850.68396,894
24 Jan 202351.3651.4850.1250.8250.82687,838
23 Jan 202351.7452.3850.9051.1851.18316,696
20 Jan 202350.6651.4850.3051.1451.14589,017
19 Jan 202350.6851.6249.7849.9849.98524,781
18 Jan 202351.2053.6651.1651.3451.34913,292
17 Jan 202349.8051.0049.6850.4650.46618,057
16 Jan 202350.0250.2449.2550.0050.00387,251
13 Jan 202350.0050.0050.0050.0050.00-
12 Jan 202348.9850.4847.7550.0050.00799,963
11 Jan 202348.1749.9947.4849.0149.01934,042
10 Jan 202346.0448.2944.9547.8547.85594,890
09 Jan 202345.4248.6244.8446.6846.681,041,873
06 Jan 202345.8245.8843.4345.1145.11760,639
05 Jan 202346.4046.7645.3246.4546.45413,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...