Delivery Hero AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 25.555 | 26.620 | 23.580 | 25.436 | 25.436 | 187,496 |
| 2024-08-28 | 24.040 | 24.550 | 23.500 | 24.245 | 24.245 | 59,913 |
| 2024-08-27 | 24.490 | 24.960 | 23.720 | 24.019 | 24.019 | 49,251 |
| 2024-08-23 | 22.920 | 24.780 | 22.890 | 24.263 | 24.263 | 104,352 |
| 2024-08-22 | 22.235 | 23.150 | 22.200 | 22.821 | 22.821 | 28,201 |
| 2024-08-21 | 21.445 | 22.290 | 21.230 | 21.828 | 21.828 | 28,709 |
| 2024-08-20 | 21.455 | 21.930 | 21.420 | 21.612 | 21.612 | 20,818 |
| 2024-08-19 | 21.350 | 21.890 | 21.300 | 21.724 | 21.724 | 17,245 |
| 2024-08-16 | 21.585 | 21.630 | 21.230 | 21.324 | 21.324 | 10,411 |
| 2024-08-15 | 21.780 | 21.830 | 21.340 | 21.410 | 21.410 | 88,669 |
| 2024-08-14 | 21.155 | 21.700 | 21.060 | 21.138 | 21.138 | 63,506 |
| 2024-08-13 | 20.820 | 21.640 | 20.810 | 21.234 | 21.234 | 134,852 |
| 2024-08-12 | 21.575 | 21.830 | 20.860 | 21.233 | 21.233 | 36,487 |
| 2024-08-09 | 21.240 | 22.210 | 21.170 | 21.790 | 21.790 | 18,839 |
| 2024-08-08 | 20.443 | 21.130 | 20.190 | 20.893 | 20.893 | 97,853 |
| 2024-08-07 | 20.255 | 20.800 | 20.050 | 20.380 | 20.380 | 119,624 |
| 2024-08-06 | 19.808 | 20.180 | 19.045 | 19.591 | 19.591 | 23,949 |
| 2024-08-05 | 18.153 | 19.510 | 18.065 | 18.648 | 18.648 | 35,817 |
| 2024-08-02 | 20.228 | 20.380 | 19.025 | 19.434 | 19.434 | 39,583 |
| 2024-08-01 | 20.295 | 21.410 | 19.870 | 20.951 | 20.951 | 54,275 |
| 2024-07-31 | 20.508 | 21.210 | 20.060 | 20.840 | 20.840 | 42,798 |
| 2024-07-30 | 19.358 | 20.230 | 19.255 | 19.684 | 19.684 | 14,000 |
| 2024-07-29 | 19.333 | 19.440 | 18.845 | 19.034 | 19.034 | 24,004 |
| 2024-07-26 | 18.690 | 19.485 | 18.570 | 19.050 | 19.050 | 10,259 |
| 2024-07-25 | 18.188 | 18.760 | 17.535 | 18.082 | 18.082 | 19,802 |
| 2024-07-24 | 18.748 | 19.105 | 18.310 | 18.982 | 18.982 | 54,417 |
| 2024-07-23 | 19.235 | 19.250 | 18.150 | 18.953 | 18.953 | 197,755 |
| 2024-07-22 | 19.620 | 19.650 | 18.860 | 19.474 | 19.474 | 116,107 |
| 2024-07-19 | 19.653 | 19.915 | 19.390 | 19.591 | 19.591 | 52,342 |
| 2024-07-18 | 20.100 | 20.350 | 19.940 | 20.133 | 20.133 | 105,044 |
| 2024-07-17 | 20.460 | 21.660 | 19.910 | 20.279 | 20.279 | 666,377 |
| 2024-07-16 | 20.188 | 20.670 | 19.815 | 20.058 | 20.058 | 30,721 |
| 2024-07-15 | 20.520 | 20.930 | 19.990 | 20.351 | 20.351 | 949,011 |
| 2024-07-12 | 20.860 | 21.380 | 20.550 | 20.884 | 20.884 | 31,301 |
| 2024-07-11 | 21.485 | 21.880 | 20.820 | 21.202 | 21.202 | 53,954 |
| 2024-07-10 | 20.060 | 21.760 | 19.425 | 20.928 | 20.928 | 1,099,180 |
| 2024-07-09 | 19.455 | 19.655 | 18.705 | 19.058 | 19.058 | 144,599 |
| 2024-07-08 | 18.650 | 20.470 | 17.375 | 18.255 | 18.255 | 1,158,598 |
| 2024-07-05 | 21.435 | 21.680 | 20.760 | 21.387 | 21.387 | 84,675 |
| 2024-07-04 | 21.750 | 22.140 | 21.010 | 22.040 | 22.040 | 49,913 |
| 2024-07-03 | 21.405 | 22.020 | 21.190 | 21.558 | 21.558 | 77,827 |
| 2024-07-02 | 22.385 | 22.610 | 21.020 | 21.915 | 21.915 | 80,622 |
| 2024-07-01 | 22.635 | 23.070 | 22.170 | 22.554 | 22.554 | 52,274 |
| 2024-06-28 | 22.295 | 22.940 | 21.290 | 22.266 | 22.266 | 542,560 |
| 2024-06-27 | 23.065 | 23.500 | 22.650 | 22.913 | 22.913 | 91,259 |
| 2024-06-26 | 25.545 | 25.730 | 22.960 | 23.761 | 23.761 | 318,941 |
| 2024-06-25 | 25.825 | 26.080 | 24.480 | 24.816 | 24.816 | 588,410 |
| 2024-06-24 | 25.585 | 26.250 | 25.090 | 26.000 | 26.000 | 598,248 |
| 2024-06-21 | 26.725 | 26.800 | 25.560 | 25.894 | 25.894 | 157,392 |
| 2024-06-20 | 26.655 | 27.220 | 26.430 | 26.755 | 26.755 | 15,910 |
| 2024-06-19 | 26.410 | 27.260 | 26.110 | 26.200 | 26.200 | 200,194 |
| 2024-06-18 | 27.805 | 27.890 | 26.300 | 26.443 | 26.443 | 298,727 |
| 2024-06-17 | 27.515 | 27.840 | 26.250 | 26.621 | 26.621 | 566,270 |
| 2024-06-14 | 28.345 | 28.510 | 27.500 | 28.125 | 28.125 | 27,484 |
| 2024-06-13 | 28.900 | 29.100 | 28.420 | 28.768 | 28.768 | 11,645 |
| 2024-06-12 | 27.935 | 29.330 | 27.780 | 28.030 | 28.030 | 64,268 |
| 2024-06-11 | 28.400 | 29.520 | 27.910 | 29.191 | 29.191 | 181,713 |
| 2024-06-10 | 28.120 | 28.560 | 27.400 | 27.807 | 27.807 | 313,956 |
| 2024-06-07 | 28.520 | 28.780 | 28.010 | 28.155 | 28.155 | 39,755 |
| 2024-06-06 | 28.430 | 28.960 | 28.020 | 28.541 | 28.541 | 446,482 |
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.