Delivery Hero SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 25.870 | 27.140 | 25.825 | 26.920 | 26.920 | 1,815,050 |
| 2024-03-11 | 23.845 | 25.635 | 23.815 | 25.615 | 25.615 | 1,535,541 |
| 2024-03-08 | 23.060 | 24.245 | 22.940 | 23.985 | 23.985 | 1,129,988 |
| 2024-03-07 | 23.400 | 24.260 | 23.300 | 23.615 | 23.615 | 1,255,193 |
| 2024-03-06 | 22.000 | 23.850 | 21.700 | 23.700 | 23.700 | 1,575,993 |
| 2024-03-05 | 22.550 | 23.370 | 21.750 | 21.955 | 21.955 | 1,140,413 |
| 2024-03-04 | 22.350 | 23.600 | 21.345 | 22.160 | 22.160 | 1,443,390 |
| 2024-03-01 | 21.445 | 22.300 | 20.950 | 22.085 | 22.085 | 907,959 |
| 2024-02-29 | 21.800 | 22.180 | 20.985 | 21.365 | 21.365 | 1,138,357 |
| 2024-02-28 | 22.340 | 22.440 | 20.960 | 21.705 | 21.705 | 1,084,792 |
| 2024-02-27 | 21.410 | 22.690 | 21.410 | 22.315 | 22.315 | 1,219,944 |
| 2024-02-26 | 22.185 | 22.225 | 20.455 | 21.400 | 21.400 | 1,474,088 |
| 2024-02-23 | 21.920 | 22.375 | 21.615 | 22.240 | 22.240 | 736,918 |
| 2024-02-22 | 20.400 | 22.750 | 20.315 | 21.885 | 21.885 | 2,126,792 |
| 2024-02-21 | 22.310 | 22.975 | 22.115 | 22.655 | 22.655 | 681,754 |
| 2024-02-20 | 22.390 | 22.720 | 21.605 | 22.330 | 22.330 | 719,038 |
| 2024-02-19 | 22.265 | 23.035 | 21.700 | 22.600 | 22.600 | 751,359 |
| 2024-02-16 | 23.480 | 24.000 | 22.150 | 22.595 | 22.595 | 1,377,767 |
| 2024-02-15 | 23.600 | 24.150 | 22.690 | 23.330 | 23.330 | 2,944,453 |
| 2024-02-14 | 19.396 | 23.075 | 18.600 | 22.300 | 22.300 | 3,670,183 |
| 2024-02-13 | 19.296 | 19.720 | 18.260 | 18.640 | 18.640 | 1,093,987 |
| 2024-02-12 | 18.600 | 19.746 | 18.600 | 19.318 | 19.318 | 1,161,388 |
| 2024-02-09 | 17.400 | 18.728 | 17.320 | 18.486 | 18.486 | 1,621,749 |
| 2024-02-08 | 17.918 | 18.844 | 17.760 | 18.524 | 18.524 | 948,863 |
| 2024-02-07 | 17.406 | 18.366 | 17.240 | 18.000 | 18.000 | 1,929,857 |
| 2024-02-06 | 17.400 | 17.630 | 16.168 | 17.552 | 17.552 | 3,312,424 |
| 2024-02-05 | 18.450 | 18.550 | 14.920 | 17.404 | 17.404 | 6,948,437 |
| 2024-02-02 | 21.260 | 21.285 | 16.260 | 16.650 | 16.650 | 7,295,141 |
| 2024-02-01 | 21.100 | 22.540 | 20.800 | 21.500 | 21.500 | 1,102,215 |
| 2024-01-31 | 21.105 | 21.980 | 21.100 | 21.300 | 21.300 | 1,150,834 |
| 2024-01-30 | 22.975 | 22.980 | 20.095 | 21.385 | 21.385 | 1,821,551 |
| 2024-01-29 | 22.585 | 23.015 | 22.355 | 22.590 | 22.590 | 838,318 |
| 2024-01-26 | 23.215 | 23.565 | 22.490 | 23.460 | 23.460 | 517,341 |
| 2024-01-25 | 23.415 | 23.650 | 22.775 | 23.355 | 23.355 | 640,135 |
| 2024-01-24 | 23.405 | 23.800 | 23.225 | 23.475 | 23.475 | 842,594 |
| 2024-01-23 | 21.505 | 23.020 | 21.420 | 22.850 | 22.850 | 1,068,709 |
| 2024-01-22 | 21.710 | 22.135 | 21.175 | 21.305 | 21.305 | 622,014 |
| 2024-01-19 | 22.905 | 22.915 | 21.550 | 21.550 | 21.550 | 581,222 |
| 2024-01-18 | 21.700 | 22.675 | 21.520 | 22.415 | 22.415 | 764,623 |
| 2024-01-17 | 22.125 | 22.400 | 21.310 | 21.525 | 21.525 | 860,472 |
| 2024-01-16 | 21.890 | 22.670 | 21.640 | 22.545 | 22.545 | 650,088 |
| 2024-01-15 | 23.500 | 23.525 | 22.040 | 22.150 | 22.150 | 1,246,894 |
| 2024-01-12 | 23.455 | 24.230 | 23.355 | 23.790 | 23.790 | 515,525 |
| 2024-01-11 | 23.810 | 24.470 | 23.345 | 23.345 | 23.345 | 742,026 |
| 2024-01-10 | 23.600 | 24.330 | 23.175 | 23.495 | 23.495 | 761,416 |
| 2024-01-09 | 24.375 | 24.555 | 22.660 | 23.835 | 23.835 | 1,183,739 |
| 2024-01-08 | 24.000 | 24.270 | 22.990 | 24.180 | 24.180 | 775,412 |
| 2024-01-05 | 23.760 | 24.280 | 23.310 | 24.180 | 24.180 | 557,470 |
| 2024-01-04 | 24.125 | 24.440 | 23.430 | 24.100 | 24.100 | 558,586 |
| 2024-01-03 | 23.435 | 24.450 | 23.245 | 24.440 | 24.440 | 636,681 |
| 2024-01-02 | 24.935 | 25.320 | 23.605 | 23.660 | 23.660 | 760,889 |
| 2023-12-29 | 24.425 | 25.030 | 24.345 | 25.010 | 25.010 | 277,750 |
| 2023-12-28 | 24.680 | 25.285 | 24.200 | 24.400 | 24.400 | 579,227 |
| 2023-12-27 | 24.190 | 24.575 | 23.965 | 24.465 | 24.465 | 706,700 |
| 2023-12-22 | 25.220 | 25.385 | 23.830 | 23.930 | 23.930 | 1,283,021 |
| 2023-12-21 | 28.200 | 28.285 | 25.645 | 25.670 | 25.670 | 1,528,059 |
| 2023-12-20 | 29.630 | 29.960 | 28.650 | 28.800 | 28.800 | 933,966 |
| 2023-12-19 | 28.350 | 29.730 | 28.350 | 29.730 | 29.730 | 558,552 |
| 2023-12-18 | 30.180 | 30.305 | 28.195 | 28.400 | 28.400 | 923,596 |
| 2023-12-15 | 30.475 | 31.350 | 30.215 | 30.525 | 30.525 | 1,145,168 |
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.