Delivery Hero SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	28.460	28.750	27.350	27.490	27.490	690,865
2025-02-20	29.120	29.790	28.460	28.520	28.520	836,786
2025-02-19	30.000	30.850	28.840	29.320	29.320	1,184,524
2025-02-18	32.250	32.470	31.390	31.390	31.390	1,264,989
2025-02-17	30.140	32.350	29.530	32.350	32.350	1,097,349
2025-02-14	30.000	30.710	29.540	30.300	30.300	1,273,156
2025-02-13	27.700	29.850	27.420	29.580	29.580	1,450,096
2025-02-12	27.290	27.660	26.230	26.250	26.250	702,353
2025-02-11	26.630	27.490	26.500	27.490	27.490	854,823
2025-02-10	25.650	27.060	25.370	26.650	26.650	827,269
2025-02-07	25.690	26.840	25.060	25.520	25.520	919,392
2025-02-06	25.620	26.280	25.120	25.600	25.600	535,378
2025-02-05	24.770	25.780	24.630	25.410	25.410	543,053
2025-02-04	25.050	25.880	24.800	25.180	25.180	531,235
2025-02-03	24.400	25.280	23.900	24.850	24.850	710,571
2025-01-31	25.420	26.230	24.970	24.970	24.970	1,077,946
2025-01-30	25.550	25.860	24.720	25.400	25.400	558,429
2025-01-29	25.840	26.000	25.380	25.590	25.590	331,952
2025-01-28	25.400	25.890	25.230	25.650	25.650	445,742
2025-01-27	25.160	25.990	24.950	25.630	25.630	418,208
2025-01-24	25.700	26.260	25.420	25.420	25.420	802,585
2025-01-23	25.800	26.020	25.140	25.410	25.410	744,089
2025-01-22	26.490	26.520	25.380	25.920	25.920	1,062,412
2025-01-21	28.960	29.060	26.360	26.490	26.490	1,158,166
2025-01-20	28.980	29.220	28.400	29.090	29.090	372,261
2025-01-17	28.540	29.500	28.440	29.410	29.410	598,807
2025-01-16	29.000	29.590	27.810	28.370	28.370	710,770
2025-01-15	28.180	29.340	28.180	29.000	29.000	887,327
2025-01-14	29.200	30.340	29.190	29.310	29.310	942,570
2025-01-13	28.030	28.670	27.740	28.600	28.600	557,231
2025-01-10	28.200	28.570	27.600	28.140	28.140	608,958
2025-01-09	30.290	30.300	28.260	28.600	28.600	824,822
2025-01-08	29.300	29.980	29.260	29.360	29.360	555,247
2025-01-07	28.500	29.970	28.330	29.560	29.560	854,938
2025-01-06	28.070	28.370	27.630	27.900	27.900	686,497
2025-01-03	26.800	28.040	26.770	27.800	27.800	1,016,578
2025-01-02	27.090	27.420	26.710	27.000	27.000	754,255
2024-12-30	26.790	27.600	26.470	27.120	27.120	340,109
2024-12-27	26.000	27.400	26.000	27.040	27.040	1,016,566
2024-12-23	28.410	28.730	28.060	28.580	28.580	504,004
2024-12-20	27.340	28.640	26.800	28.500	28.500	1,637,469
2024-12-19	27.980	28.670	27.270	27.570	27.570	945,420
2024-12-18	29.200	29.480	28.780	28.790	28.790	586,252
2024-12-17	29.540	29.700	29.130	29.200	29.200	480,609
2024-12-16	31.340	31.690	29.500	29.640	29.640	837,540
2024-12-13	31.640	32.570	31.630	31.630	31.630	623,508
2024-12-12	31.340	31.950	31.070	31.820	31.820	547,652
2024-12-11	30.970	32.230	30.830	31.100	31.100	791,211
2024-12-10	32.780	32.950	31.180	31.330	31.330	1,794,767
2024-12-09	36.000	36.450	35.410	35.580	35.580	599,410
2024-12-06	35.350	36.450	35.260	35.800	35.800	555,561
2024-12-05	34.390	36.220	34.310	35.240	35.240	765,892
2024-12-04	33.000	34.450	32.820	34.030	34.030	997,172
2024-12-03	34.800	34.870	31.680	32.740	32.740	1,422,144
2024-12-02	36.240	36.690	33.900	34.650	34.650	1,643,366
2024-11-29	38.000	39.190	37.070	38.740	38.740	512,172
2024-11-28	37.690	38.400	37.690	37.990	37.990	217,237
2024-11-27	38.470	39.910	37.260	37.550	37.550	665,227
2024-11-26	38.690	39.300	38.300	38.300	38.300	367,836
2024-11-25	38.610	39.640	38.110	39.080	39.080	844,709

← NewerPage 8 of 22 · 1,278 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.