Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	68.680	69.000	64.420	65.240	65.240	704,123
2022-02-02	70.880	72.320	68.680	69.080	69.080	661,473
2022-02-01	68.500	71.660	68.160	70.460	70.460	776,922
2022-01-31	63.400	68.540	63.400	67.920	67.920	925,513
2022-01-28	65.000	66.040	62.440	63.460	63.460	696,396
2022-01-27	64.740	66.920	63.600	65.960	65.960	1,010,455
2022-01-26	66.860	69.620	66.680	68.080	68.080	994,344
2022-01-25	69.380	70.040	64.600	66.580	66.580	1,010,989
2022-01-24	73.400	73.400	68.580	68.580	68.580	1,200,844
2022-01-21	76.620	77.060	74.220	74.600	74.600	885,895
2022-01-20	79.220	80.140	77.300	78.980	78.980	827,309
2022-01-19	76.000	79.980	75.520	78.540	78.540	750,729
2022-01-18	78.000	78.420	74.840	76.940	76.940	1,232,972
2022-01-17	78.760	79.000	77.120	78.000	78.000	772,707
2022-01-14	81.500	81.820	78.240	78.520	78.520	1,135,749
2022-01-13	85.180	85.180	82.760	83.660	83.660	864,643
2022-01-12	86.600	87.200	84.900	85.500	85.500	944,073
2022-01-11	87.000	89.520	84.680	86.000	86.000	1,324,526
2022-01-10	85.860	85.900	81.180	81.940	81.940	695,688
2022-01-07	85.140	85.600	84.020	85.100	85.100	629,771
2022-01-06	88.160	88.920	82.460	84.860	84.860	1,443,084
2022-01-05	92.300	94.220	89.720	89.760	89.760	628,485
2022-01-04	98.660	98.660	90.960	92.500	92.500	1,014,560
2022-01-03	97.700	100.45	97.600	98.860	98.860	525,827
2021-12-30	97.500	98.100	97.000	98.000	98.000	209,971
2021-12-29	98.440	99.020	96.840	97.660	97.660	280,898
2021-12-28	98.020	98.540	97.140	98.240	98.240	169,432
2021-12-27	97.900	99.720	96.440	98.400	98.400	285,022
2021-12-23	97.560	99.960	97.280	98.420	98.420	401,893
2021-12-22	96.100	100.05	95.900	99.060	99.060	1,301,919
2021-12-21	90.500	92.260	87.900	92.260	92.260	616,195
2021-12-20	90.840	92.780	86.920	89.160	89.160	725,413
2021-12-17	93.060	93.180	87.620	91.600	91.600	1,389,166
2021-12-16	97.080	100.85	93.680	93.680	93.680	885,639
2021-12-15	97.200	98.020	94.120	95.140	95.140	589,458
2021-12-14	100.50	101.25	96.420	96.960	96.960	695,783
2021-12-13	103.55	103.65	100.25	100.25	100.25	426,141
2021-12-10	106.00	106.50	103.60	103.85	103.85	491,667
2021-12-09	109.40	110.35	106.75	107.05	107.05	698,461
2021-12-08	107.75	110.65	106.20	109.25	109.25	644,928
2021-12-07	100.35	107.80	100.35	107.60	107.60	1,037,461
2021-12-06	101.95	103.35	95.240	99.800	99.800	1,302,652
2021-12-03	107.10	108.50	100.05	102.45	102.45	987,612
2021-12-02	114.10	114.35	106.15	107.40	107.40	1,087,065
2021-12-01	118.05	118.25	115.35	115.75	115.75	420,070
2021-11-30	119.25	120.70	117.40	117.70	117.70	775,878
2021-11-29	117.35	119.30	114.70	119.30	119.30	564,364
2021-11-26	114.65	120.80	114.65	116.95	116.95	781,073
2021-11-25	118.50	119.35	113.70	113.70	113.70	492,777
2021-11-24	119.30	120.40	115.75	118.30	118.30	493,736
2021-11-23	122.50	123.60	118.20	119.00	119.00	633,746
2021-11-22	128.10	128.95	125.00	125.00	125.00	504,369
2021-11-19	126.70	131.50	125.95	128.30	128.30	675,525
2021-11-18	130.00	130.00	123.90	126.70	126.70	700,637
2021-11-17	126.85	128.50	125.90	128.50	128.50	574,365
2021-11-16	121.45	126.00	119.95	126.00	126.00	632,729
2021-11-15	118.75	121.60	117.45	121.45	121.45	407,557
2021-11-12	113.70	118.85	113.50	118.75	118.75	638,226
2021-11-11	114.55	117.00	111.75	113.50	113.50	527,660
2021-11-10	109.00	112.10	107.30	111.90	111.90	574,420

← NewerPage 21 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.