Delivery Hero SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 28.540 | 28.790 | 27.980 | 28.380 | 28.380 | 445,668 |
| 2024-06-06 | 28.470 | 28.960 | 27.980 | 28.660 | 28.660 | 464,348 |
| 2024-06-05 | 29.070 | 29.310 | 28.060 | 28.500 | 28.500 | 581,070 |
| 2024-06-04 | 28.800 | 29.470 | 28.000 | 29.070 | 29.070 | 564,527 |
| 2024-06-03 | 28.110 | 29.290 | 27.810 | 29.160 | 29.160 | 526,683 |
| 2024-05-31 | 28.050 | 28.550 | 27.570 | 27.910 | 27.910 | 1,822,957 |
| 2024-05-30 | 27.510 | 28.730 | 26.900 | 28.230 | 28.230 | 658,357 |
| 2024-05-29 | 28.500 | 28.720 | 27.560 | 27.650 | 27.650 | 926,449 |
| 2024-05-28 | 29.550 | 30.260 | 29.260 | 29.530 | 29.530 | 370,911 |
| 2024-05-27 | 29.850 | 30.110 | 29.310 | 29.530 | 29.530 | 214,884 |
| 2024-05-24 | 29.420 | 29.990 | 29.300 | 29.860 | 29.860 | 313,671 |
| 2024-05-23 | 30.030 | 30.680 | 29.650 | 29.890 | 29.890 | 377,267 |
| 2024-05-22 | 29.740 | 30.530 | 29.620 | 30.220 | 30.220 | 387,066 |
| 2024-05-21 | 30.510 | 30.760 | 29.850 | 30.000 | 30.000 | 644,919 |
| 2024-05-20 | 31.610 | 31.610 | 30.520 | 30.850 | 30.850 | 502,473 |
| 2024-05-17 | 31.950 | 32.200 | 31.370 | 31.830 | 31.830 | 639,458 |
| 2024-05-16 | 31.090 | 32.480 | 30.850 | 32.220 | 32.220 | 980,050 |
| 2024-05-15 | 31.440 | 31.500 | 30.050 | 31.100 | 31.100 | 1,040,486 |
| 2024-05-14 | 30.410 | 32.000 | 29.790 | 31.990 | 31.990 | 4,259,315 |
| 2024-05-13 | 25.400 | 25.750 | 24.870 | 25.320 | 25.320 | 517,938 |
| 2024-05-10 | 24.780 | 25.330 | 24.550 | 25.240 | 25.240 | 596,302 |
| 2024-05-09 | 25.210 | 25.260 | 24.270 | 24.540 | 24.540 | 706,268 |
| 2024-05-08 | 25.500 | 25.830 | 25.120 | 25.500 | 25.500 | 856,218 |
| 2024-05-07 | 26.270 | 26.650 | 25.620 | 25.740 | 25.740 | 802,807 |
| 2024-05-06 | 26.000 | 26.810 | 25.750 | 26.500 | 26.500 | 512,911 |
| 2024-05-03 | 27.330 | 27.330 | 25.960 | 25.960 | 25.960 | 958,476 |
| 2024-05-02 | 26.300 | 27.340 | 25.900 | 27.250 | 27.250 | 809,588 |
| 2024-04-30 | 26.900 | 27.580 | 26.210 | 26.400 | 26.400 | 946,501 |
| 2024-04-29 | 26.120 | 27.370 | 24.890 | 27.020 | 27.020 | 1,654,423 |
| 2024-04-26 | 30.000 | 30.080 | 24.700 | 25.860 | 25.860 | 4,384,610 |
| 2024-04-25 | 31.000 | 33.070 | 29.370 | 30.790 | 30.790 | 2,129,079 |
| 2024-04-24 | 29.850 | 30.050 | 28.750 | 28.930 | 28.930 | 804,932 |
| 2024-04-23 | 29.000 | 30.040 | 28.960 | 29.390 | 29.390 | 1,000,629 |
| 2024-04-22 | 28.080 | 29.390 | 27.780 | 27.790 | 27.790 | 828,883 |
| 2024-04-19 | 28.090 | 29.000 | 27.750 | 28.090 | 28.090 | 786,490 |
| 2024-04-18 | 28.790 | 29.060 | 28.370 | 28.630 | 28.630 | 821,345 |
| 2024-04-17 | 28.680 | 29.240 | 27.270 | 28.740 | 28.740 | 898,274 |
| 2024-04-16 | 30.000 | 30.430 | 28.540 | 28.920 | 28.920 | 1,052,731 |
| 2024-04-15 | 30.500 | 31.690 | 30.170 | 30.600 | 30.600 | 613,796 |
| 2024-04-12 | 32.210 | 32.990 | 31.470 | 31.470 | 31.470 | 742,671 |
| 2024-04-11 | 33.290 | 33.560 | 31.660 | 31.840 | 31.840 | 911,802 |
| 2024-04-10 | 32.690 | 33.930 | 32.190 | 33.460 | 33.460 | 1,004,155 |
| 2024-04-09 | 32.170 | 33.450 | 31.950 | 32.290 | 32.290 | 701,017 |
| 2024-04-08 | 31.810 | 32.230 | 31.170 | 32.000 | 32.000 | 550,649 |
| 2024-04-05 | 32.000 | 32.360 | 31.300 | 32.000 | 32.000 | 965,549 |
| 2024-04-04 | 28.700 | 33.630 | 28.380 | 33.000 | 33.000 | 3,047,545 |
| 2024-04-03 | 27.940 | 28.950 | 27.360 | 28.820 | 28.820 | 1,006,816 |
| 2024-04-02 | 26.800 | 28.690 | 26.600 | 27.970 | 27.970 | 1,409,212 |
| 2024-03-28 | 27.010 | 27.180 | 26.125 | 26.515 | 26.515 | 846,027 |
| 2024-03-27 | 26.700 | 27.670 | 26.565 | 27.000 | 27.000 | 777,773 |
| 2024-03-26 | 27.190 | 27.495 | 26.470 | 27.000 | 27.000 | 603,510 |
| 2024-03-25 | 26.640 | 27.240 | 24.900 | 27.085 | 27.085 | 1,356,470 |
| 2024-03-22 | 26.850 | 27.945 | 26.610 | 26.980 | 26.980 | 872,031 |
| 2024-03-21 | 27.295 | 28.000 | 27.155 | 27.445 | 27.445 | 1,044,714 |
| 2024-03-20 | 25.785 | 27.060 | 25.305 | 26.820 | 26.820 | 1,191,731 |
| 2024-03-19 | 24.545 | 25.800 | 23.980 | 25.745 | 25.745 | 842,991 |
| 2024-03-18 | 25.570 | 26.045 | 24.300 | 24.510 | 24.510 | 829,987 |
| 2024-03-15 | 26.270 | 26.750 | 24.935 | 25.590 | 25.590 | 1,426,679 |
| 2024-03-14 | 26.615 | 27.170 | 26.180 | 26.300 | 26.300 | 892,769 |
| 2024-03-13 | 27.000 | 27.360 | 26.230 | 26.905 | 26.905 | 996,897 |
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.