UK markets closed

Delivery Hero SE (DHER.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
26.01-1.20 (-4.41%)
At close: 09:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.3427.3425.9026.0126.015,388
02 May 202426.2427.2426.0027.2127.216,686
30 Apr 202426.8227.4926.2226.2926.294,544
29 Apr 202426.1027.1425.1326.8526.8510,974
26 Apr 202431.3731.3724.9125.8525.8522,971
25 Apr 202430.3633.0529.6231.1431.1421,758
24 Apr 202429.7329.9528.8428.8428.845,153
23 Apr 202428.6530.0028.6529.6729.671,680
22 Apr 202428.1129.3527.6627.9827.98680
19 Apr 202427.8128.9527.7827.8827.884,180
18 Apr 202428.7229.1328.4328.4728.471,364
17 Apr 202428.9529.1727.2628.7228.721,782
16 Apr 202429.6130.1528.6829.0029.007,166
15 Apr 202431.2531.6330.1030.2230.223,840
12 Apr 202432.1032.9231.3331.3731.37680
11 Apr 202433.4133.8331.7532.1032.108,462
10 Apr 202432.5333.8232.3533.3633.361,162
09 Apr 202431.7433.3331.7432.4932.498,292
08 Apr 202432.1632.2231.3131.8431.841,161
05 Apr 202431.8932.1031.5231.7531.753,464
04 Apr 202428.6833.3028.4731.8231.8222,657
03 Apr 202428.0328.8527.4028.6428.643,790
02 Apr 202426.6028.6626.6028.0028.006,490
28 Mar 202426.9227.1626.2326.3026.301,490
27 Mar 202426.7727.5626.7726.9526.95449
26 Mar 202426.9227.4226.8226.8226.823,284
25 Mar 202426.7027.1025.0026.9226.9214,930
22 Mar 202427.4427.8026.7427.0827.083,206
21 Mar 202426.9827.9926.9827.5527.5513,843
20 Mar 202425.9027.0325.5226.9326.9321,138
19 Mar 202424.5026.0124.2625.7625.764,730
18 Mar 202425.4326.0124.3624.5324.535,606
15 Mar 202426.1426.6425.0025.3825.3811,440
14 Mar 202426.9127.1526.1626.2026.201,380
13 Mar 202426.8327.0626.2626.8526.855,747
12 Mar 202425.7127.0525.7126.8726.8716,801
11 Mar 202423.9125.7123.8025.5825.5813,000
08 Mar 202423.0524.2322.9223.8723.8711,443
07 Mar 202423.4124.2123.1623.2523.2511,588
06 Mar 202421.7823.8121.7823.6723.6724,343
05 Mar 202422.2022.8621.8121.8121.8122,121
04 Mar 202422.4323.6321.4222.2122.2125,219
01 Mar 202421.2722.2621.1022.0122.014,604
29 Feb 202421.5621.9621.1221.3121.315,100
28 Feb 202422.2522.4620.9921.6721.6716,144
27 Feb 202421.2022.5821.2022.1722.179,450
26 Feb 202422.0922.0920.5121.2121.217,390
23 Feb 202421.9722.3621.6422.0822.0812,634
22 Feb 202419.5622.5319.5621.9321.9312,340
21 Feb 202422.2022.8922.1722.5622.5620,010
20 Feb 202422.4822.6721.7822.2322.2310,920
19 Feb 202422.4822.9121.7322.5122.5111,408
16 Feb 202423.3323.9522.1722.5322.536,523
15 Feb 202422.8324.1022.6623.3123.3111,189
14 Feb 202419.2122.9718.9122.4422.4418,065
13 Feb 202419.1419.6118.3418.5018.506,384
12 Feb 202418.5419.7118.5419.2119.213,824
09 Feb 202417.1018.6817.1018.4218.4210,682
08 Feb 202418.1218.7017.7518.4218.4210,219
07 Feb 202417.4418.2917.4117.9417.9415,534
06 Feb 202417.4717.6116.2217.4117.4124,005
05 Feb 202417.8018.5115.0017.3217.3246,676
02 Feb 202421.8321.9216.2416.8716.8752,996
01 Feb 202421.1422.4620.8821.7021.704,533
31 Jan 202421.3221.8221.1321.1321.131,473
30 Jan 202422.5923.1020.3921.3621.3619,801
29 Jan 202423.1223.1322.3622.6022.606,552
26 Jan 202423.1923.5522.6323.3123.312,724
25 Jan 202423.3323.5022.8123.2223.223,310
24 Jan 202423.7123.7723.2723.3223.321,305
23 Jan 202421.2723.0121.2622.8522.856,484
22 Jan 202422.0022.1321.1721.2321.23872
19 Jan 202422.7722.8421.5321.6721.671,790
18 Jan 202421.6422.6521.5822.4522.452,180
17 Jan 202422.2822.4121.3821.5821.584,202
16 Jan 202421.9522.6121.7922.3922.391,420
15 Jan 202422.4722.4922.0822.1522.157,636
12 Jan 202423.6124.1123.4023.6923.695,100
11 Jan 202423.6624.4423.4223.5223.522,839
10 Jan 202423.4724.2423.4223.5323.531,978
09 Jan 202424.1624.4422.8423.6923.697,816
08 Jan 202424.1124.1723.0024.1724.172,680
05 Jan 202423.9124.2523.4324.0624.06881
04 Jan 202424.3624.3623.5124.0124.014,975
03 Jan 202423.7424.3823.6224.3224.322,896
02 Jan 202424.8925.2823.6423.7223.7210,239
29 Dec 202324.3325.0224.3325.0225.021,490
28 Dec 202324.5525.2624.2324.3124.313,279
27 Dec 202324.2124.5224.0124.2924.292,736
22 Dec 202325.7025.8723.8924.0324.0329,032
21 Dec 202328.6028.6225.6925.9025.9012,712
20 Dec 202329.6129.9528.5728.5728.571,820
19 Dec 202328.5529.6728.5529.6129.612,360
18 Dec 202330.5730.5828.3228.5028.506,722
15 Dec 202330.3131.2730.3130.5130.51376
14 Dec 202329.1330.6729.1330.0030.006,292
13 Dec 202329.8430.3628.0628.9028.9018,196
12 Dec 202331.0831.1629.7929.9129.911,868
11 Dec 202331.5131.5130.7231.0531.05160
08 Dec 202331.3832.1731.3831.6031.60260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...