Delivery Hero SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 37.090 | 38.640 | 37.090 | 38.460 | 38.460 | 413,509 |
| 2024-11-21 | 36.870 | 37.370 | 36.460 | 37.080 | 37.080 | 342,061 |
| 2024-11-20 | 36.550 | 38.020 | 36.550 | 37.190 | 37.190 | 424,971 |
| 2024-11-19 | 36.130 | 36.700 | 35.700 | 36.210 | 36.210 | 537,068 |
| 2024-11-18 | 37.980 | 37.980 | 35.780 | 35.980 | 35.980 | 679,568 |
| 2024-11-15 | 38.530 | 40.080 | 37.390 | 37.490 | 37.490 | 701,338 |
| 2024-11-14 | 38.560 | 39.010 | 37.520 | 38.820 | 38.820 | 625,777 |
| 2024-11-13 | 37.800 | 39.340 | 37.800 | 38.910 | 38.910 | 626,217 |
| 2024-11-12 | 38.610 | 38.760 | 37.740 | 37.800 | 37.800 | 511,881 |
| 2024-11-11 | 37.660 | 40.730 | 37.430 | 39.070 | 39.070 | 736,027 |
| 2024-11-08 | 37.040 | 38.640 | 35.100 | 37.150 | 37.150 | 1,048,183 |
| 2024-11-07 | 38.870 | 40.000 | 36.570 | 37.190 | 37.190 | 1,466,373 |
| 2024-11-06 | 39.640 | 40.390 | 38.430 | 38.440 | 38.440 | 641,573 |
| 2024-11-05 | 39.910 | 39.980 | 38.840 | 39.650 | 39.650 | 321,152 |
| 2024-11-04 | 39.820 | 40.760 | 39.720 | 40.100 | 40.100 | 438,429 |
| 2024-11-01 | 38.960 | 39.940 | 38.850 | 39.820 | 39.820 | 409,681 |
| 2024-10-31 | 39.460 | 39.770 | 38.820 | 38.910 | 38.910 | 527,989 |
| 2024-10-30 | 41.500 | 42.040 | 39.950 | 40.000 | 40.000 | 657,429 |
| 2024-10-29 | 41.000 | 41.820 | 40.890 | 41.600 | 41.600 | 334,157 |
| 2024-10-28 | 41.250 | 41.650 | 40.660 | 41.110 | 41.110 | 299,637 |
| 2024-10-25 | 41.580 | 42.050 | 40.660 | 41.000 | 41.000 | 356,774 |
| 2024-10-24 | 41.000 | 41.740 | 41.000 | 41.590 | 41.590 | 659,637 |
| 2024-10-23 | 39.060 | 41.280 | 39.060 | 40.890 | 40.890 | 927,506 |
| 2024-10-22 | 38.520 | 39.520 | 38.350 | 39.100 | 39.100 | 612,947 |
| 2024-10-21 | 38.630 | 39.320 | 38.100 | 38.490 | 38.490 | 409,235 |
| 2024-10-18 | 37.540 | 38.990 | 37.500 | 38.660 | 38.660 | 435,902 |
| 2024-10-17 | 37.400 | 38.040 | 36.990 | 37.330 | 37.330 | 579,032 |
| 2024-10-16 | 36.000 | 37.890 | 35.700 | 36.930 | 36.930 | 516,762 |
| 2024-10-15 | 36.480 | 37.750 | 36.070 | 37.000 | 37.000 | 852,736 |
| 2024-10-14 | 38.690 | 38.860 | 37.640 | 37.820 | 37.820 | 562,072 |
| 2024-10-11 | 39.610 | 39.610 | 38.650 | 38.750 | 38.750 | 547,799 |
| 2024-10-10 | 40.090 | 40.300 | 39.450 | 39.740 | 39.740 | 637,957 |
| 2024-10-09 | 39.690 | 40.300 | 39.300 | 40.300 | 40.300 | 722,994 |
| 2024-10-08 | 37.660 | 39.770 | 37.550 | 39.050 | 39.050 | 1,083,792 |
| 2024-10-07 | 38.500 | 38.830 | 37.240 | 37.520 | 37.520 | 751,170 |
| 2024-10-04 | 37.380 | 39.490 | 37.200 | 38.430 | 38.430 | 969,988 |
| 2024-10-03 | 36.670 | 37.720 | 36.670 | 37.350 | 37.350 | 456,497 |
| 2024-10-02 | 37.000 | 37.580 | 36.800 | 37.260 | 37.260 | 639,781 |
| 2024-10-01 | 36.140 | 37.930 | 36.120 | 37.290 | 37.290 | 1,445,021 |
| 2024-09-30 | 35.540 | 36.460 | 35.410 | 36.220 | 36.220 | 834,880 |
| 2024-09-27 | 35.160 | 35.920 | 35.130 | 35.750 | 35.750 | 784,942 |
| 2024-09-26 | 34.000 | 36.170 | 33.900 | 35.110 | 35.110 | 1,310,618 |
| 2024-09-25 | 31.860 | 34.530 | 31.840 | 33.610 | 33.610 | 1,297,684 |
| 2024-09-24 | 31.500 | 32.050 | 31.250 | 32.050 | 32.050 | 846,178 |
| 2024-09-23 | 30.300 | 31.360 | 30.120 | 31.360 | 31.360 | 843,643 |
| 2024-09-20 | 30.220 | 30.640 | 30.030 | 30.030 | 30.030 | 1,314,090 |
| 2024-09-19 | 30.300 | 31.030 | 30.200 | 30.400 | 30.400 | 950,261 |
| 2024-09-18 | 29.780 | 30.030 | 29.260 | 29.600 | 29.600 | 921,209 |
| 2024-09-17 | 27.700 | 30.060 | 27.700 | 29.990 | 29.990 | 1,253,265 |
| 2024-09-16 | 28.100 | 28.350 | 27.710 | 27.830 | 27.830 | 448,225 |
| 2024-09-13 | 27.750 | 28.340 | 27.100 | 28.260 | 28.260 | 398,903 |
| 2024-09-12 | 27.800 | 28.560 | 27.450 | 27.750 | 27.750 | 592,103 |
| 2024-09-11 | 26.930 | 27.760 | 26.880 | 26.900 | 26.900 | 620,530 |
| 2024-09-10 | 27.840 | 27.930 | 26.220 | 26.650 | 26.650 | 726,575 |
| 2024-09-09 | 28.170 | 28.360 | 27.410 | 28.000 | 28.000 | 477,476 |
| 2024-09-06 | 28.490 | 28.900 | 28.000 | 28.120 | 28.120 | 606,296 |
| 2024-09-05 | 27.650 | 28.860 | 27.430 | 28.620 | 28.620 | 600,757 |
| 2024-09-04 | 27.770 | 28.090 | 27.150 | 27.960 | 27.960 | 614,357 |
| 2024-09-03 | 29.000 | 29.750 | 28.080 | 28.550 | 28.550 | 953,769 |
| 2024-09-02 | 28.290 | 29.190 | 27.620 | 29.000 | 29.000 | 1,100,190 |
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.