Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	31.400	32.925	31.275	31.305	31.305	1,194,734
2023-09-20	30.915	33.820	30.370	31.890	31.890	2,169,479
2023-09-19	29.785	30.730	29.645	29.790	29.790	367,632
2023-09-18	30.595	31.300	30.325	30.445	30.445	495,034
2023-09-15	31.500	32.005	30.830	30.895	30.895	1,025,222
2023-09-14	29.440	31.335	28.640	30.915	30.915	822,097
2023-09-13	29.540	29.925	29.105	29.440	29.440	500,624
2023-09-12	30.140	30.515	29.230	29.880	29.880	812,161
2023-09-11	30.320	30.525	29.850	30.350	30.350	619,452
2023-09-08	31.735	31.830	30.200	30.395	30.395	627,879
2023-09-07	32.160	32.740	31.160	31.515	31.515	480,450
2023-09-06	33.200	33.245	32.200	32.455	32.455	343,246
2023-09-05	33.350	33.775	33.300	33.425	33.425	313,751
2023-09-04	33.410	34.050	33.410	33.620	33.620	229,495
2023-09-01	33.490	34.285	32.805	33.745	33.745	665,809
2023-08-31	32.060	34.565	31.255	33.725	33.725	1,441,276
2023-08-30	35.675	35.695	31.455	32.065	32.065	1,773,623
2023-08-29	35.175	36.025	35.075	35.760	35.760	385,066
2023-08-28	34.470	35.055	34.280	34.935	34.935	164,762
2023-08-25	34.850	35.170	34.115	34.375	34.375	353,657
2023-08-24	35.750	36.290	34.850	35.040	35.040	278,832
2023-08-23	35.200	35.905	34.785	35.505	35.505	282,335
2023-08-22	35.135	35.925	34.830	35.005	35.005	275,685
2023-08-21	35.340	35.705	34.750	34.850	34.850	306,977
2023-08-18	36.500	36.510	35.230	35.475	35.475	468,119
2023-08-17	37.325	37.670	36.560	36.705	36.705	292,306
2023-08-16	38.125	38.125	37.250	37.755	37.755	298,419
2023-08-15	39.000	39.070	38.320	38.360	38.360	247,311
2023-08-14	38.025	40.915	37.635	39.000	39.000	365,534
2023-08-11	39.200	39.560	38.020	38.155	38.155	386,384
2023-08-10	39.305	39.905	38.615	39.620	39.620	365,378
2023-08-09	39.000	41.170	38.530	39.010	39.010	1,123,003
2023-08-08	37.500	37.675	36.745	37.260	37.260	369,494
2023-08-07	38.130	38.730	37.655	37.865	37.865	264,069
2023-08-04	38.450	38.720	38.010	38.395	38.395	320,183
2023-08-03	37.155	38.695	36.860	38.455	38.455	397,086
2023-08-02	38.500	38.865	37.395	37.485	37.485	673,168
2023-08-01	40.905	41.040	39.070	39.195	39.195	485,811
2023-07-31	40.615	41.540	40.420	41.265	41.265	421,121
2023-07-28	40.565	41.095	39.300	40.920	40.920	380,855
2023-07-27	40.120	41.350	39.940	41.000	41.000	452,626
2023-07-26	39.405	40.760	39.275	39.740	39.740	454,685
2023-07-25	40.195	40.195	38.650	39.800	39.800	606,315
2023-07-24	40.670	41.425	40.180	40.305	40.305	416,753
2023-07-21	40.040	40.940	39.750	40.940	40.940	432,542
2023-07-20	42.200	42.565	40.010	40.445	40.445	601,058
2023-07-19	41.015	42.810	40.860	42.670	42.670	520,104
2023-07-18	39.525	41.000	39.510	40.860	40.860	351,094
2023-07-17	40.545	41.435	39.295	39.800	39.800	543,203
2023-07-14	41.655	42.960	41.335	41.340	41.340	418,807
2023-07-13	42.120	42.850	41.930	42.000	42.000	446,564
2023-07-12	40.000	42.290	39.680	41.845	41.845	754,413
2023-07-11	39.400	40.165	38.985	40.005	40.005	554,494
2023-07-10	39.100	39.700	38.710	39.380	39.380	405,362
2023-07-07	38.010	40.080	37.725	39.465	39.465	721,363
2023-07-06	40.840	41.170	39.400	39.665	39.665	672,649
2023-07-05	43.380	43.685	41.355	41.560	41.560	759,604
2023-07-04	42.160	43.955	42.010	43.955	43.955	600,485
2023-07-03	40.555	42.195	40.310	42.195	42.195	829,324
2023-06-30	38.945	40.405	38.395	40.405	40.405	1,259,874

← NewerPage 14 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.