Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	38.615	39.860	38.605	39.170	39.170	518,838
2023-06-28	38.785	39.210	38.030	39.000	39.000	726,546
2023-06-27	36.400	39.000	36.280	38.590	38.590	765,524
2023-06-26	34.830	36.640	34.830	36.315	36.315	570,623
2023-06-23	35.365	35.915	34.600	34.710	34.710	373,273
2023-06-22	34.365	36.170	34.010	35.810	35.810	575,475
2023-06-21	34.205	34.980	33.880	34.000	34.000	365,309
2023-06-20	36.050	36.050	34.425	34.445	34.445	531,675
2023-06-19	35.765	36.340	35.570	36.315	36.315	282,808
2023-06-16	35.500	37.615	35.470	36.540	36.540	1,114,664
2023-06-15	36.230	36.860	35.070	35.190	35.190	416,376
2023-06-14	36.395	37.255	35.965	36.485	36.485	401,608
2023-06-13	36.720	37.100	35.730	36.650	36.650	601,306
2023-06-12	35.950	36.570	35.550	36.465	36.465	468,257
2023-06-09	34.425	35.810	34.155	35.750	35.750	591,191
2023-06-08	33.905	34.535	33.700	34.535	34.535	491,792
2023-06-07	34.600	34.795	33.825	34.245	34.245	426,700
2023-06-06	35.000	35.250	33.990	34.615	34.615	452,803
2023-06-05	36.375	36.440	35.365	35.415	35.415	404,604
2023-06-02	35.600	37.075	35.600	36.690	36.690	428,831
2023-06-01	35.290	35.460	34.640	35.180	35.180	482,899
2023-05-31	36.295	36.335	34.820	35.000	35.000	1,666,066
2023-05-30	37.340	37.870	36.640	36.640	36.640	341,938
2023-05-29	37.365	37.550	36.985	37.085	37.085	142,028
2023-05-26	37.425	37.835	36.660	37.405	37.405	391,787
2023-05-25	35.780	38.010	35.650	37.500	37.500	542,028
2023-05-24	35.695	36.510	35.315	35.610	35.610	399,488
2023-05-23	36.710	37.230	35.890	36.090	36.090	522,737
2023-05-22	39.100	39.100	36.840	37.110	37.110	846,530
2023-05-19	40.565	40.700	39.560	39.560	39.560	253,648
2023-05-18	40.800	41.100	40.355	40.530	40.530	331,890
2023-05-17	39.265	40.870	39.205	40.870	40.870	606,676
2023-05-16	40.090	40.400	39.320	39.530	39.530	439,391
2023-05-15	39.370	40.300	39.370	40.090	40.090	413,961
2023-05-12	39.095	39.855	39.075	39.555	39.555	389,172
2023-05-11	38.650	39.335	38.535	39.100	39.100	420,985
2023-05-10	38.200	39.000	37.570	38.685	38.685	471,470
2023-05-09	38.525	38.685	37.750	38.260	38.260	369,909
2023-05-08	39.325	39.325	38.230	38.610	38.610	307,327
2023-05-05	39.465	40.110	39.045	39.600	39.600	604,591
2023-05-04	37.730	39.500	37.605	39.435	39.435	888,478
2023-05-03	37.240	38.170	36.760	37.865	37.865	669,450
2023-05-02	36.170	37.375	36.000	37.240	37.240	876,063
2023-04-28	35.875	36.715	35.310	36.130	36.130	924,659
2023-04-27	31.865	36.250	30.400	36.080	36.080	1,480,431
2023-04-26	33.310	33.350	32.285	32.825	32.825	572,337
2023-04-25	33.605	33.915	32.935	33.470	33.470	520,523
2023-04-24	33.085	33.835	32.995	33.400	33.400	585,501
2023-04-21	33.745	33.920	32.735	33.405	33.405	593,183
2023-04-20	33.430	34.430	32.660	34.080	34.080	574,196
2023-04-19	34.150	34.850	32.465	33.530	33.530	638,895
2023-04-18	33.015	33.820	32.460	33.735	33.735	585,976
2023-04-17	32.400	33.115	32.275	32.535	32.535	392,575
2023-04-14	31.555	32.610	31.540	32.285	32.285	552,858
2023-04-13	30.990	31.865	30.675	31.675	31.675	476,961
2023-04-12	32.360	32.810	30.945	30.945	30.945	881,609
2023-04-11	30.855	32.390	30.820	32.305	32.305	856,039
2023-04-06	29.550	31.000	29.445	30.335	30.335	615,478
2023-04-05	30.540	30.680	29.310	29.620	29.620	744,620
2023-04-04	30.645	31.555	30.375	30.535	30.535	521,953

← NewerPage 15 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.