Delivery Hero SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 26.410 | 28.840 | 26.050 | 28.490 | 28.490 | 2,222,718 |
| 2024-08-29 | 25.550 | 26.620 | 23.530 | 26.370 | 26.370 | 2,093,166 |
| 2024-08-28 | 24.020 | 24.730 | 23.480 | 23.500 | 23.500 | 474,307 |
| 2024-08-27 | 24.490 | 25.020 | 23.670 | 23.830 | 23.830 | 629,594 |
| 2024-08-26 | 24.740 | 25.150 | 24.500 | 24.640 | 24.640 | 321,982 |
| 2024-08-23 | 22.920 | 24.790 | 22.920 | 24.770 | 24.770 | 1,113,419 |
| 2024-08-22 | 22.230 | 23.150 | 22.200 | 22.970 | 22.970 | 441,214 |
| 2024-08-21 | 21.410 | 22.290 | 21.230 | 22.280 | 22.280 | 408,462 |
| 2024-08-20 | 21.440 | 21.930 | 21.350 | 21.480 | 21.480 | 330,503 |
| 2024-08-19 | 21.390 | 21.900 | 21.300 | 21.470 | 21.470 | 368,478 |
| 2024-08-16 | 21.630 | 21.630 | 21.180 | 21.360 | 21.360 | 242,511 |
| 2024-08-15 | 21.800 | 21.860 | 21.290 | 21.550 | 21.550 | 363,205 |
| 2024-08-14 | 21.160 | 21.770 | 20.900 | 21.650 | 21.650 | 376,525 |
| 2024-08-13 | 20.860 | 21.690 | 20.810 | 21.080 | 21.080 | 402,430 |
| 2024-08-12 | 21.580 | 21.820 | 20.860 | 20.860 | 20.860 | 348,275 |
| 2024-08-09 | 21.210 | 22.200 | 21.090 | 21.520 | 21.520 | 556,381 |
| 2024-08-08 | 20.400 | 21.150 | 20.130 | 21.090 | 21.090 | 551,170 |
| 2024-08-07 | 20.200 | 20.810 | 19.930 | 20.530 | 20.530 | 720,528 |
| 2024-08-06 | 19.800 | 20.190 | 19.000 | 19.790 | 19.790 | 699,137 |
| 2024-08-05 | 18.290 | 19.520 | 18.055 | 19.435 | 19.435 | 698,475 |
| 2024-08-02 | 20.240 | 20.320 | 19.005 | 19.380 | 19.380 | 736,656 |
| 2024-08-01 | 20.310 | 21.420 | 19.875 | 20.940 | 20.940 | 674,949 |
| 2024-07-31 | 20.510 | 21.270 | 20.030 | 20.610 | 20.610 | 708,588 |
| 2024-07-30 | 19.350 | 20.260 | 19.240 | 20.190 | 20.190 | 651,027 |
| 2024-07-29 | 19.360 | 19.500 | 18.830 | 19.380 | 19.380 | 458,649 |
| 2024-07-26 | 18.690 | 19.500 | 18.590 | 19.360 | 19.360 | 471,324 |
| 2024-07-25 | 18.185 | 18.770 | 17.515 | 18.570 | 18.570 | 1,074,171 |
| 2024-07-24 | 18.735 | 19.120 | 18.310 | 18.310 | 18.310 | 629,768 |
| 2024-07-23 | 19.245 | 19.340 | 18.065 | 18.900 | 18.900 | 1,117,539 |
| 2024-07-22 | 19.605 | 19.645 | 18.820 | 19.250 | 19.250 | 808,740 |
| 2024-07-19 | 19.875 | 19.915 | 19.375 | 19.410 | 19.410 | 681,593 |
| 2024-07-18 | 20.160 | 20.330 | 19.910 | 20.000 | 20.000 | 565,381 |
| 2024-07-17 | 20.490 | 21.700 | 19.915 | 20.030 | 20.030 | 1,106,456 |
| 2024-07-16 | 20.230 | 20.540 | 19.805 | 20.540 | 20.540 | 674,285 |
| 2024-07-15 | 20.510 | 20.680 | 19.995 | 20.520 | 20.520 | 391,323 |
| 2024-07-12 | 20.920 | 21.370 | 20.550 | 20.740 | 20.740 | 586,222 |
| 2024-07-11 | 21.470 | 22.000 | 20.810 | 20.880 | 20.880 | 969,938 |
| 2024-07-10 | 20.050 | 21.760 | 19.415 | 20.990 | 20.990 | 1,809,792 |
| 2024-07-09 | 19.490 | 19.590 | 18.690 | 19.220 | 19.220 | 1,048,807 |
| 2024-07-08 | 18.690 | 20.510 | 17.350 | 19.500 | 19.500 | 2,912,536 |
| 2024-07-05 | 21.450 | 21.680 | 20.770 | 21.010 | 21.010 | 674,140 |
| 2024-07-04 | 21.800 | 22.170 | 21.020 | 21.340 | 21.340 | 655,076 |
| 2024-07-03 | 21.410 | 22.030 | 21.180 | 21.730 | 21.730 | 666,666 |
| 2024-07-02 | 22.350 | 22.620 | 21.010 | 21.100 | 21.100 | 774,016 |
| 2024-07-01 | 22.600 | 23.080 | 22.160 | 22.470 | 22.470 | 653,144 |
| 2024-06-28 | 22.300 | 22.700 | 21.280 | 22.150 | 22.150 | 1,096,214 |
| 2024-06-27 | 23.030 | 23.210 | 22.610 | 22.750 | 22.750 | 763,416 |
| 2024-06-26 | 25.540 | 25.590 | 22.930 | 23.350 | 23.350 | 1,271,584 |
| 2024-06-25 | 25.820 | 25.850 | 24.490 | 25.010 | 25.010 | 629,985 |
| 2024-06-24 | 25.590 | 26.280 | 25.190 | 25.920 | 25.920 | 431,440 |
| 2024-06-21 | 26.760 | 26.820 | 25.590 | 25.720 | 25.720 | 1,127,575 |
| 2024-06-20 | 26.760 | 27.230 | 26.440 | 26.980 | 26.980 | 388,670 |
| 2024-06-19 | 26.340 | 27.260 | 26.090 | 26.750 | 26.750 | 410,167 |
| 2024-06-18 | 27.770 | 27.900 | 26.170 | 26.520 | 26.520 | 998,556 |
| 2024-06-17 | 27.570 | 27.670 | 26.270 | 27.670 | 27.670 | 813,209 |
| 2024-06-14 | 28.360 | 28.520 | 27.480 | 27.840 | 27.840 | 378,094 |
| 2024-06-13 | 28.950 | 29.240 | 28.420 | 28.450 | 28.450 | 270,101 |
| 2024-06-12 | 27.950 | 29.320 | 27.790 | 29.000 | 29.000 | 452,306 |
| 2024-06-11 | 28.410 | 29.550 | 27.910 | 28.030 | 28.030 | 570,747 |
| 2024-06-10 | 28.060 | 28.450 | 27.390 | 28.450 | 28.450 | 629,315 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.