Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	45.380	45.780	43.070	43.390	43.390	743,707
2022-07-25	42.970	45.900	42.700	44.790	44.790	1,168,018
2022-07-22	41.070	49.970	40.190	43.660	43.660	2,851,568
2022-07-21	41.540	42.210	40.500	41.350	41.350	795,907
2022-07-20	38.800	42.890	38.630	41.610	41.610	2,457,113
2022-07-19	37.650	39.220	37.060	38.580	38.580	1,048,761
2022-07-18	35.900	39.060	35.580	39.060	39.060	1,075,057
2022-07-15	37.020	37.360	35.700	36.170	36.170	484,624
2022-07-14	37.500	38.960	36.580	36.880	36.880	753,896
2022-07-13	38.850	39.380	35.420	37.390	37.390	838,735
2022-07-12	37.920	40.160	37.260	39.090	39.090	816,248
2022-07-11	37.830	39.680	37.770	38.670	38.670	783,333
2022-07-08	38.480	39.400	37.270	38.820	38.820	886,494
2022-07-07	34.610	39.240	33.660	38.820	38.820	1,230,091
2022-07-06	36.500	38.450	33.830	34.200	34.200	2,014,645
2022-07-05	35.510	37.190	34.140	35.670	35.670	856,870
2022-07-04	38.380	38.680	35.080	35.100	35.100	860,672
2022-07-01	35.470	38.260	34.790	38.210	38.210	1,167,223
2022-06-30	34.380	36.210	34.010	35.770	35.770	929,940
2022-06-29	35.230	35.860	33.580	35.250	35.250	1,326,569
2022-06-28	38.640	39.100	36.000	36.000	36.000	1,185,349
2022-06-27	39.500	40.430	38.000	38.720	38.720	1,251,546
2022-06-24	37.830	39.590	35.850	39.590	39.590	1,739,047
2022-06-23	34.830	38.140	34.210	38.140	38.140	1,179,022
2022-06-22	33.120	35.980	32.320	35.220	35.220	1,398,573
2022-06-21	36.730	37.650	33.150	34.000	34.000	1,595,931
2022-06-20	35.080	36.940	34.210	36.480	36.480	1,542,487
2022-06-17	31.600	35.140	31.280	35.140	35.140	6,434,931
2022-06-16	34.300	34.300	31.020	31.340	31.340	1,936,518
2022-06-15	32.590	34.920	31.660	34.730	34.730	1,678,728
2022-06-14	34.010	34.920	31.700	31.830	31.830	1,763,383
2022-06-13	36.600	36.600	33.280	33.280	33.280	1,879,891
2022-06-10	38.350	40.200	37.820	38.020	38.020	2,317,239
2022-06-09	40.330	41.040	38.090	38.790	38.790	1,594,523
2022-06-08	40.810	41.570	39.670	40.800	40.800	1,323,204
2022-06-07	39.500	40.460	38.220	40.150	40.150	1,528,225
2022-06-06	37.000	40.980	36.970	40.040	40.040	1,511,583
2022-06-03	37.500	38.890	36.210	36.610	36.610	1,805,779
2022-06-02	35.080	37.370	34.960	37.370	37.370	1,154,949
2022-06-01	35.510	37.420	34.770	35.760	35.760	1,670,734
2022-05-31	36.420	37.220	35.260	35.740	35.740	2,433,388
2022-05-30	34.600	37.560	34.400	37.440	37.440	2,134,265
2022-05-27	33.140	34.330	32.460	34.130	34.130	1,835,238
2022-05-26	30.150	33.150	29.640	33.150	33.150	1,656,156
2022-05-25	28.500	30.470	27.670	30.360	30.360	1,356,772
2022-05-24	28.990	29.230	28.200	28.300	28.300	1,558,574
2022-05-23	30.000	30.360	29.190	29.690	29.690	1,514,555
2022-05-20	29.940	31.140	29.320	29.430	29.430	1,244,259
2022-05-19	27.810	29.550	27.500	29.550	29.550	1,473,684
2022-05-18	31.100	31.270	28.200	28.200	28.200	2,015,122
2022-05-17	30.500	31.970	29.930	30.880	30.880	2,167,136
2022-05-16	28.630	30.000	28.050	29.670	29.670	1,461,344
2022-05-13	27.310	29.180	27.260	28.840	28.840	2,427,580
2022-05-12	25.000	27.590	23.880	27.140	27.140	3,460,116
2022-05-11	25.560	28.010	25.140	25.580	25.580	3,004,529
2022-05-10	26.180	27.210	24.960	25.220	25.220	2,731,195
2022-05-09	29.050	29.490	25.640	25.640	25.640	2,490,685
2022-05-06	30.650	30.950	29.220	29.560	29.560	1,953,375
2022-05-05	35.000	36.050	30.790	30.990	30.990	2,812,361
2022-05-04	35.410	35.690	32.920	33.580	33.580	2,064,163

← NewerPage 19 of 22 · 1,280 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.