Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	33.380	34.480	31.740	34.480	34.480	1,437,133
2022-04-29	31.680	35.490	31.680	33.840	33.840	2,924,222
2022-04-28	32.100	32.900	26.180	31.660	31.660	6,619,774
2022-04-27	28.610	29.900	27.720	29.900	29.900	2,608,078
2022-04-26	31.950	31.980	28.680	28.900	28.900	2,604,429
2022-04-25	31.660	32.900	30.670	31.250	31.250	2,084,554
2022-04-22	33.500	34.360	32.280	32.610	32.610	2,113,709
2022-04-21	36.160	36.550	34.120	34.180	34.180	1,638,532
2022-04-20	34.630	38.390	34.050	36.410	36.410	1,676,711
2022-04-19	36.000	36.090	34.380	35.500	35.500	1,696,232
2022-04-14	36.620	37.870	36.040	36.050	36.050	2,345,093
2022-04-13	38.390	38.710	36.880	37.740	37.740	1,869,168
2022-04-12	38.310	40.030	37.980	38.560	38.560	2,248,848
2022-04-11	40.420	41.200	38.750	38.830	38.830	1,752,514
2022-04-08	43.210	43.500	40.890	41.180	41.180	1,524,707
2022-04-07	45.020	45.600	42.620	42.620	42.620	1,169,958
2022-04-06	48.100	48.200	44.760	44.940	44.940	1,609,115
2022-04-05	46.500	49.110	45.760	48.190	48.190	3,141,882
2022-04-04	46.000	47.670	45.100	46.290	46.290	2,937,051
2022-04-01	40.000	42.850	39.860	41.810	41.810	1,257,104
2022-03-31	43.030	43.840	39.860	39.860	39.860	1,243,676
2022-03-30	44.400	44.400	42.120	42.670	42.670	1,493,672
2022-03-29	39.820	44.610	39.820	44.610	44.610	2,786,263
2022-03-28	37.460	39.190	36.450	38.510	38.510	1,890,539
2022-03-25	39.010	39.540	37.140	37.240	37.240	1,588,709
2022-03-24	38.680	39.790	37.950	38.780	38.780	1,389,899
2022-03-23	41.870	42.450	38.080	38.820	38.820	1,958,001
2022-03-22	41.590	42.130	39.340	41.410	41.410	1,961,785
2022-03-21	44.730	44.820	41.250	41.590	41.590	1,435,885
2022-03-18	42.040	44.940	41.050	44.940	44.940	2,002,027
2022-03-17	42.150	44.650	41.080	41.870	41.870	1,844,080
2022-03-16	38.700	42.350	38.670	41.800	41.800	2,213,800
2022-03-15	38.720	39.560	36.770	38.050	38.050	2,161,731
2022-03-14	40.790	40.790	37.470	39.090	39.090	1,553,692
2022-03-11	41.270	41.510	38.830	40.320	40.320	1,949,693
2022-03-10	45.780	45.980	40.870	41.080	41.080	1,599,699
2022-03-09	41.530	45.250	40.050	45.250	45.250	1,837,480
2022-03-08	39.810	41.290	38.370	40.160	40.160	2,195,573
2022-03-07	39.460	43.170	37.330	40.900	40.900	1,652,802
2022-03-04	42.730	44.230	40.460	40.460	40.460	1,273,803
2022-03-03	47.380	48.610	43.830	43.880	43.880	1,122,175
2022-03-02	47.180	50.280	47.150	47.530	47.530	1,510,930
2022-03-01	48.390	49.210	45.210	47.970	47.970	1,505,196
2022-02-28	42.070	48.320	42.070	47.810	47.810	1,963,960
2022-02-25	45.250	45.250	42.040	43.320	43.320	1,643,802
2022-02-24	41.360	44.460	40.200	44.210	44.210	2,612,360
2022-02-23	45.650	46.440	44.290	44.290	44.290	1,065,951
2022-02-22	44.460	47.920	44.100	45.580	45.580	1,492,047
2022-02-21	47.640	48.110	44.860	46.100	46.100	2,141,654
2022-02-18	50.480	50.900	47.000	47.070	47.070	2,329,056
2022-02-17	49.610	52.300	49.280	51.240	51.240	2,855,329
2022-02-16	48.630	49.670	45.600	49.670	49.670	3,898,436
2022-02-15	43.640	50.120	43.450	49.820	49.820	4,504,277
2022-02-14	39.840	43.270	38.750	43.270	43.270	4,295,917
2022-02-11	44.580	45.000	40.290	41.000	41.000	6,563,153
2022-02-10	62.260	62.680	44.740	46.490	46.490	9,719,864
2022-02-09	67.180	68.800	65.760	66.840	66.840	693,130
2022-02-08	67.620	67.620	64.160	66.320	66.320	719,442
2022-02-07	66.060	68.780	65.080	67.800	67.800	623,789
2022-02-04	65.640	67.520	63.480	65.200	65.200	861,704

← NewerPage 20 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.