Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	30.645	31.555	30.375	30.535	30.535	521,953
2023-04-03	31.370	31.450	30.160	30.420	30.420	424,756
2023-03-31	31.220	31.400	30.580	31.370	31.370	534,214
2023-03-30	30.330	31.060	30.240	31.000	31.000	545,787
2023-03-29	30.080	30.420	29.350	30.210	30.210	549,587
2023-03-28	29.940	30.280	29.340	29.570	29.570	381,315
2023-03-27	30.190	30.510	29.590	29.670	29.670	308,325
2023-03-24	31.250	31.330	29.490	29.740	29.740	396,251
2023-03-23	30.650	31.330	30.400	31.280	31.280	456,092
2023-03-22	31.230	31.410	30.650	30.760	30.760	434,259
2023-03-21	31.740	32.020	31.150	31.200	31.200	788,761
2023-03-20	30.650	31.620	29.450	31.360	31.360	700,050
2023-03-17	31.800	32.100	30.720	30.720	30.720	1,232,555
2023-03-16	33.160	33.260	30.170	31.410	31.410	1,476,552
2023-03-15	34.170	34.170	31.510	32.310	32.310	969,908
2023-03-14	34.630	34.980	33.920	34.270	34.270	684,337
2023-03-13	36.000	36.160	33.570	34.540	34.540	823,422
2023-03-10	35.910	36.450	35.500	35.900	35.900	530,748
2023-03-09	37.380	37.640	36.320	37.020	37.020	953,749
2023-03-08	37.500	37.840	36.910	37.800	37.800	595,337
2023-03-07	37.350	38.490	37.190	37.840	37.840	463,625
2023-03-06	38.310	38.550	37.870	38.230	38.230	367,570
2023-03-03	37.820	38.620	37.560	38.180	38.180	454,513
2023-03-02	37.240	38.150	37.060	37.420	37.420	481,208
2023-03-01	38.810	39.440	37.490	37.500	37.500	796,479
2023-02-28	37.370	38.480	37.170	38.190	38.190	897,531
2023-02-27	37.530	37.980	37.050	37.430	37.430	430,632
2023-02-24	38.800	38.840	37.190	37.220	37.220	852,933
2023-02-23	39.140	39.700	38.480	38.800	38.800	476,988
2023-02-22	38.710	39.350	38.350	38.900	38.900	470,074
2023-02-21	39.500	39.600	38.290	39.190	39.190	601,225
2023-02-20	40.560	40.580	39.470	39.870	39.870	407,235
2023-02-17	40.440	40.750	39.640	40.380	40.380	914,516
2023-02-16	42.830	43.210	41.380	41.740	41.740	576,806
2023-02-15	42.300	43.190	41.740	42.100	42.100	788,352
2023-02-14	41.400	43.350	41.200	42.000	42.000	2,127,050
2023-02-13	45.000	45.440	43.680	44.130	44.130	513,845
2023-02-10	47.000	47.520	44.720	45.400	45.400	1,018,538
2023-02-09	50.680	51.560	47.560	48.210	48.210	2,190,345
2023-02-08	54.300	55.160	53.340	53.340	53.340	474,497
2023-02-07	55.160	55.320	53.320	53.680	53.680	465,285
2023-02-06	55.460	56.020	54.660	55.040	55.040	519,018
2023-02-03	57.040	57.600	54.960	56.340	56.340	635,527
2023-02-02	55.360	57.820	55.020	57.680	57.680	879,097
2023-02-01	55.320	55.640	53.360	53.780	53.780	782,300
2023-01-31	54.360	55.880	54.100	55.220	55.220	718,613
2023-01-30	54.260	55.120	53.880	54.800	54.800	572,808
2023-01-27	52.640	55.400	52.400	54.920	54.920	771,918
2023-01-26	51.480	53.200	51.460	52.600	52.600	608,183
2023-01-25	50.740	51.140	50.160	50.680	50.680	396,894
2023-01-24	51.360	51.480	50.120	50.820	50.820	687,838
2023-01-23	51.740	52.380	50.900	51.180	51.180	316,696
2023-01-20	50.660	51.480	50.300	51.140	51.140	589,017
2023-01-19	50.680	51.620	49.780	49.980	49.980	524,781
2023-01-18	51.200	53.660	51.160	51.340	51.340	913,292
2023-01-17	49.800	51.000	49.680	50.460	50.460	618,057
2023-01-16	50.020	50.240	49.250	50.000	50.000	387,251
2023-01-13	50.500	51.140	49.170	49.910	49.910	556,338
2023-01-12	48.980	50.480	47.750	50.000	50.000	799,963
2023-01-11	48.170	49.990	47.480	49.010	49.010	934,042

← NewerPage 16 of 22 · 1,276 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.