Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	31.430	34.800	31.270	34.800	34.800	845,392
2022-10-14	32.640	33.440	31.730	31.890	31.890	591,544
2022-10-13	32.610	33.190	30.610	32.000	32.000	825,355
2022-10-12	33.220	33.790	32.140	32.830	32.830	946,195
2022-10-11	33.800	34.560	31.970	33.330	33.330	800,343
2022-10-10	35.700	37.530	33.930	34.150	34.150	948,866
2022-10-07	39.000	39.050	36.400	36.810	36.810	444,056
2022-10-06	38.640	40.200	38.570	39.420	39.420	405,187
2022-10-05	40.230	40.700	37.760	38.130	38.130	521,009
2022-10-04	38.260	40.910	37.520	40.500	40.500	667,315
2022-10-03	37.780	37.780	35.470	37.400	37.400	648,815
2022-09-30	36.350	38.890	36.120	37.940	37.940	702,859
2022-09-29	38.620	39.000	36.040	36.040	36.040	646,500
2022-09-28	37.070	39.000	36.590	38.790	38.790	683,283
2022-09-27	37.490	39.390	36.890	37.940	37.940	1,176,999
2022-09-26	37.980	38.960	37.220	37.380	37.380	653,726
2022-09-23	40.640	41.010	38.120	38.120	38.120	933,065
2022-09-22	41.560	42.930	40.800	40.800	40.800	918,782
2022-09-21	42.110	43.440	41.280	42.970	42.970	464,547
2022-09-20	42.490	43.100	40.920	42.900	42.900	811,898
2022-09-19	44.050	44.670	42.070	42.260	42.260	420,517
2022-09-16	44.610	45.540	43.910	44.160	44.160	1,818,090
2022-09-15	46.800	47.330	44.930	45.280	45.280	886,785
2022-09-14	45.970	48.890	45.700	48.070	48.070	572,200
2022-09-13	50.160	50.440	46.000	46.170	46.170	794,090
2022-09-12	49.890	50.580	49.010	50.000	50.000	822,824
2022-09-09	45.970	49.160	45.950	49.080	49.080	703,048
2022-09-08	45.230	46.310	43.710	46.240	46.240	504,336
2022-09-07	43.810	45.150	43.270	44.930	44.930	540,415
2022-09-06	42.000	45.470	42.000	44.400	44.400	917,689
2022-09-05	39.990	41.230	39.860	41.230	41.230	442,279
2022-09-02	40.300	41.970	39.970	41.440	41.440	581,674
2022-09-01	40.840	41.770	39.570	39.570	39.570	589,184
2022-08-31	43.390	43.720	41.500	41.500	41.500	910,552
2022-08-30	43.200	44.430	42.730	43.090	43.090	538,579
2022-08-29	41.780	44.220	41.750	43.420	43.420	526,070
2022-08-26	46.070	46.580	42.100	42.410	42.410	785,260
2022-08-25	47.550	47.850	45.380	45.730	45.730	659,235
2022-08-24	47.590	48.570	47.050	47.850	47.850	465,908
2022-08-23	47.010	48.570	46.800	47.780	47.780	435,272
2022-08-22	50.200	50.680	46.920	47.070	47.070	581,016
2022-08-19	51.500	53.800	50.080	50.680	50.680	1,188,566
2022-08-18	51.620	52.660	49.870	50.660	50.660	430,448
2022-08-17	52.240	53.080	50.260	51.440	51.440	808,961
2022-08-16	50.400	57.160	49.840	52.680	52.680	1,819,703
2022-08-15	50.460	51.000	49.930	49.960	49.960	487,887
2022-08-12	49.670	50.540	49.170	50.160	50.160	494,469
2022-08-11	49.440	51.140	48.900	49.860	49.860	646,407
2022-08-10	46.680	49.410	46.620	49.000	49.000	736,027
2022-08-09	49.990	50.500	46.550	46.870	46.870	887,730
2022-08-08	50.260	51.800	49.660	49.900	49.900	621,569
2022-08-05	52.820	53.600	49.030	50.260	50.260	823,784
2022-08-04	51.360	52.900	50.180	52.300	52.300	816,744
2022-08-03	47.900	52.100	47.780	51.360	51.360	1,222,085
2022-08-02	48.630	49.300	47.540	48.090	48.090	931,336
2022-08-01	46.820	48.390	46.250	47.810	47.810	665,883
2022-07-29	45.680	47.380	45.260	46.910	46.910	865,266
2022-07-28	45.740	45.890	43.770	45.120	45.120	605,568
2022-07-27	43.510	45.610	43.500	45.050	45.050	491,426
2022-07-26	45.380	45.780	43.070	43.390	43.390	743,707

← NewerPage 18 of 22 · 1,279 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.