Delivery Hero SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	29.785	31.180	29.785	30.255	30.255	1,364,844
2023-12-13	30.010	30.395	27.900	28.410	28.410	686,695
2023-12-12	31.045	31.045	29.775	30.215	30.215	542,937
2023-12-11	31.155	31.390	30.710	31.065	31.065	492,176
2023-12-08	31.410	32.210	31.285	31.510	31.510	463,349
2023-12-07	31.000	31.610	30.400	31.495	31.495	466,467
2023-12-06	31.055	32.095	30.860	31.435	31.435	684,055
2023-12-05	29.875	30.720	29.685	30.375	30.375	413,560
2023-12-04	29.660	31.275	29.660	29.880	29.880	664,545
2023-12-01	28.820	30.070	28.700	29.470	29.470	541,318
2023-11-30	30.300	30.680	29.050	29.105	29.105	1,039,601
2023-11-29	30.330	31.180	29.485	30.425	30.425	543,650
2023-11-28	31.835	31.835	30.120	30.180	30.180	445,250
2023-11-27	31.460	32.325	31.460	32.040	32.040	262,826
2023-11-24	31.115	31.950	30.860	31.830	31.830	265,500
2023-11-23	31.160	32.190	30.995	31.300	31.300	358,809
2023-11-22	31.315	31.795	31.000	31.085	31.085	550,671
2023-11-21	33.095	33.200	31.375	31.550	31.550	736,625
2023-11-20	32.800	33.230	32.400	33.105	33.105	590,792
2023-11-17	32.250	33.675	32.250	32.895	32.895	1,104,659
2023-11-16	30.685	32.515	30.115	32.215	32.215	1,391,766
2023-11-15	30.000	32.590	30.000	31.210	31.210	1,556,140
2023-11-14	28.650	29.710	26.280	29.695	29.695	1,885,906
2023-11-13	27.310	27.320	26.510	26.895	26.895	658,062
2023-11-10	27.850	27.850	26.730	27.285	27.285	442,716
2023-11-09	27.410	28.425	27.190	28.395	28.395	401,709
2023-11-08	27.765	28.300	27.555	27.635	27.635	305,764
2023-11-07	26.925	28.290	26.915	27.835	27.835	472,725
2023-11-06	27.585	28.040	26.870	27.170	27.170	467,690
2023-11-03	26.460	28.155	26.435	27.500	27.500	658,582
2023-11-02	25.140	27.150	24.980	26.315	26.315	807,367
2023-11-01	23.270	24.410	22.950	24.385	24.385	539,716
2023-10-31	23.755	24.300	23.665	23.970	23.970	463,585
2023-10-30	23.995	24.200	23.560	23.640	23.640	274,036
2023-10-27	23.145	23.900	22.980	23.670	23.670	464,322
2023-10-26	23.200	23.460	21.725	23.005	23.005	1,212,619
2023-10-25	25.100	25.200	23.615	23.615	23.615	692,622
2023-10-24	24.140	25.505	24.135	25.155	25.155	733,467
2023-10-23	24.230	24.680	23.000	24.020	24.020	819,127
2023-10-20	24.520	24.840	24.320	24.490	24.490	357,442
2023-10-19	24.560	25.685	24.400	24.990	24.990	461,652
2023-10-18	26.500	26.660	24.985	24.985	24.985	781,158
2023-10-17	27.300	27.545	25.775	26.270	26.270	492,379
2023-10-16	27.300	27.795	26.875	27.450	27.450	375,532
2023-10-13	27.700	27.945	27.165	27.355	27.355	397,557
2023-10-12	28.550	28.950	27.770	27.790	27.790	409,620
2023-10-11	29.450	29.450	28.315	28.485	28.485	471,872
2023-10-10	27.150	28.855	27.150	28.580	28.580	535,485
2023-10-09	27.440	27.500	26.540	26.800	26.800	394,737
2023-10-06	26.670	27.745	26.300	27.745	27.745	617,561
2023-10-05	26.775	27.490	26.280	26.500	26.500	613,471
2023-10-04	26.000	27.070	25.330	26.465	26.465	526,043
2023-10-03	27.150	27.960	26.075	26.440	26.440	1,038,188
2023-10-02	27.420	28.600	26.880	27.655	27.655	1,044,266
2023-09-29	27.470	28.220	26.930	27.170	27.170	1,198,488
2023-09-28	27.370	27.550	26.530	26.655	26.655	996,940
2023-09-27	28.295	28.600	27.550	27.785	27.785	568,408
2023-09-26	28.300	28.825	27.760	28.385	28.385	674,400
2023-09-25	30.020	30.250	28.450	28.930	28.930	637,382
2023-09-22	31.140	31.420	30.030	30.205	30.205	659,995

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.