Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	46.040	48.290	44.950	47.850	47.850	594,890
2023-01-09	45.420	48.620	44.840	46.680	46.680	1,041,873
2023-01-06	45.820	45.880	43.430	45.110	45.110	760,639
2023-01-05	46.400	46.760	45.320	46.450	46.450	413,970
2023-01-04	46.180	46.960	45.630	46.260	46.260	483,950
2023-01-03	43.960	47.500	43.960	45.850	45.850	576,496
2023-01-02	45.100	45.600	43.840	44.230	44.230	235,567
2022-12-30	45.730	46.190	44.780	44.780	44.780	212,388
2022-12-29	45.090	45.810	44.760	45.750	45.750	370,935
2022-12-28	44.830	45.460	44.780	44.780	44.780	334,403
2022-12-27	45.670	46.610	44.660	45.000	45.000	227,073
2022-12-23	44.200	45.540	44.200	44.850	44.850	364,266
2022-12-22	45.100	45.710	43.550	44.060	44.060	331,951
2022-12-21	43.770	45.420	43.770	45.260	45.260	479,617
2022-12-20	42.000	43.450	41.470	43.140	43.140	520,830
2022-12-19	40.260	42.900	39.800	42.650	42.650	498,584
2022-12-16	40.550	40.990	39.700	40.390	40.390	1,154,888
2022-12-15	41.810	42.070	40.230	40.640	40.640	630,822
2022-12-14	43.190	43.400	42.550	42.600	42.600	845,150
2022-12-13	40.270	45.060	39.850	43.730	43.730	930,674
2022-12-12	39.440	40.400	39.100	40.000	40.000	438,346
2022-12-09	41.240	41.560	39.660	40.000	40.000	343,615
2022-12-08	40.670	41.250	39.980	40.960	40.960	304,516
2022-12-07	40.930	41.860	40.410	40.750	40.750	283,032
2022-12-06	41.380	42.110	40.460	41.540	41.540	410,382
2022-12-05	42.760	43.990	41.750	41.980	41.980	469,353
2022-12-02	42.800	44.270	41.120	42.960	42.960	684,467
2022-12-01	42.760	44.130	42.230	42.560	42.560	840,683
2022-11-30	39.800	41.920	39.720	40.970	40.970	1,191,129
2022-11-29	40.200	40.940	38.600	39.380	39.380	580,454
2022-11-28	39.910	40.580	38.510	39.940	39.940	421,949
2022-11-25	41.530	41.730	39.800	40.450	40.450	391,742
2022-11-24	40.420	42.880	40.420	41.700	41.700	376,241
2022-11-23	40.720	41.090	39.620	40.420	40.420	449,701
2022-11-22	41.500	41.860	40.210	40.790	40.790	561,233
2022-11-21	43.970	44.590	42.250	42.250	42.250	688,976
2022-11-18	44.200	45.360	43.500	44.190	44.190	704,143
2022-11-17	43.800	45.020	43.290	44.290	44.290	522,039
2022-11-16	46.550	46.910	43.820	43.950	43.950	821,896
2022-11-15	46.050	46.740	44.070	44.520	44.520	1,020,973
2022-11-14	45.200	45.810	43.870	45.580	45.580	1,014,648
2022-11-11	42.500	46.650	42.260	44.950	44.950	1,736,533
2022-11-10	35.600	41.370	35.480	41.310	41.310	2,110,392
2022-11-09	34.950	35.390	33.880	34.820	34.820	816,704
2022-11-08	34.770	35.340	33.840	35.330	35.330	930,253
2022-11-07	34.630	35.240	34.170	34.760	34.760	706,292
2022-11-04	33.370	35.740	33.370	35.220	35.220	1,072,960
2022-11-03	33.000	34.290	32.370	32.900	32.900	645,945
2022-11-02	35.730	35.990	33.510	33.870	33.870	678,589
2022-11-01	34.270	38.210	34.240	35.840	35.840	1,250,644
2022-10-31	33.090	34.790	32.960	33.350	33.350	560,414
2022-10-28	33.600	34.080	32.640	32.740	32.740	571,943
2022-10-27	36.750	36.940	33.700	34.140	34.140	799,752
2022-10-26	35.660	37.340	35.630	37.130	37.130	492,706
2022-10-25	34.500	36.370	33.780	36.170	36.170	659,743
2022-10-24	35.300	35.400	33.130	34.050	34.050	466,730
2022-10-21	36.070	36.130	34.250	34.260	34.260	648,296
2022-10-20	35.470	37.130	34.780	36.750	36.750	575,460
2022-10-19	35.970	36.120	34.800	35.710	35.710	496,337
2022-10-18	35.330	37.070	35.280	35.650	35.650	730,785

← NewerPage 17 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.