Delivery Hero AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 28.880 | 29.310 | 27.970 | 28.355 | 28.355 | 631,668 |
| 2024-06-04 | 28.850 | 29.480 | 28.020 | 28.424 | 28.424 | 175,357 |
| 2024-06-03 | 28.110 | 29.250 | 27.900 | 28.782 | 28.782 | 236,053 |
| 2024-05-31 | 28.080 | 28.500 | 27.590 | 27.858 | 27.858 | 421,082 |
| 2024-05-30 | 27.425 | 28.700 | 26.500 | 27.973 | 27.973 | 183,263 |
| 2024-05-29 | 28.500 | 29.710 | 27.560 | 28.049 | 28.049 | 227,996 |
| 2024-05-28 | 29.630 | 30.240 | 29.260 | 29.502 | 29.502 | 114,307 |
| 2024-05-24 | 29.360 | 29.990 | 29.210 | 29.680 | 29.680 | 82,064 |
| 2024-05-23 | 29.925 | 30.580 | 29.660 | 29.939 | 29.939 | 341,263 |
| 2024-05-22 | 29.660 | 30.510 | 29.580 | 30.199 | 30.199 | 119,674 |
| 2024-05-21 | 30.305 | 30.740 | 29.890 | 30.114 | 30.114 | 448,252 |
| 2024-05-20 | 31.390 | 32.030 | 30.540 | 30.942 | 30.942 | 36,721 |
| 2024-05-17 | 31.955 | 32.100 | 31.370 | 31.826 | 31.826 | 32,160 |
| 2024-05-16 | 31.085 | 32.460 | 30.920 | 31.954 | 31.954 | 63,849 |
| 2024-05-15 | 31.280 | 31.990 | 30.120 | 30.963 | 30.963 | 1,064,800 |
| 2024-05-14 | 30.400 | 31.990 | 25.320 | 31.350 | 31.350 | 354,421 |
| 2024-05-13 | 25.340 | 25.700 | 24.890 | 25.239 | 25.239 | 142,168 |
| 2024-05-10 | 24.820 | 25.300 | 24.400 | 25.134 | 25.134 | 20,808 |
| 2024-05-09 | 25.210 | 25.760 | 24.350 | 24.560 | 24.560 | 42,721 |
| 2024-05-08 | 25.465 | 25.830 | 25.140 | 25.500 | 25.500 | 167,474 |
| 2024-05-07 | 26.285 | 26.660 | 25.700 | 26.028 | 26.028 | 415,882 |
| 2024-05-03 | 27.270 | 27.340 | 26.020 | 26.448 | 26.448 | 96,264 |
| 2024-05-02 | 26.365 | 27.340 | 25.830 | 26.791 | 26.791 | 30,340 |
| 2024-05-01 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 8,327 |
| 2024-04-30 | 26.890 | 27.590 | 26.150 | 27.004 | 27.004 | 60,868 |
| 2024-04-29 | 26.120 | 27.310 | 24.850 | 26.508 | 26.508 | 37,950 |
| 2024-04-26 | 30.000 | 31.230 | 24.750 | 26.691 | 26.691 | 1,118,140 |
| 2024-04-25 | 31.135 | 33.040 | 28.930 | 31.112 | 31.112 | 467,168 |
| 2024-04-24 | 29.835 | 30.060 | 28.900 | 29.299 | 29.299 | 916,121 |
| 2024-04-23 | 28.950 | 29.990 | 28.000 | 29.348 | 29.348 | 258,898 |
| 2024-04-22 | 28.140 | 29.510 | 27.790 | 28.176 | 28.176 | 442,909 |
| 2024-04-19 | 28.120 | 28.970 | 27.750 | 28.572 | 28.572 | 105,074 |
| 2024-04-18 | 28.850 | 29.030 | 28.360 | 28.626 | 28.626 | 168,675 |
| 2024-04-17 | 28.675 | 29.210 | 27.510 | 28.762 | 28.762 | 396,210 |
| 2024-04-16 | 29.985 | 30.820 | 28.620 | 29.746 | 29.746 | 412,161 |
| 2024-04-15 | 30.430 | 31.710 | 30.170 | 30.854 | 30.854 | 510,564 |
| 2024-04-12 | 32.255 | 33.010 | 31.465 | 32.239 | 32.239 | 788,173 |
| 2024-04-11 | 33.300 | 33.700 | 31.700 | 32.158 | 32.158 | 220,991 |
| 2024-04-10 | 32.685 | 33.900 | 32.010 | 33.380 | 33.380 | 370,423 |
| 2024-04-09 | 32.100 | 33.380 | 31.800 | 32.868 | 32.868 | 217,948 |
| 2024-04-08 | 31.895 | 32.260 | 31.120 | 32.180 | 32.180 | 503,783 |
| 2024-04-05 | 32.040 | 32.350 | 31.310 | 32.004 | 32.004 | 112,897 |
| 2024-04-04 | 28.685 | 33.640 | 28.410 | 32.122 | 32.122 | 644,584 |
| 2024-04-03 | 27.915 | 28.930 | 27.370 | 28.754 | 28.754 | 1,826,823 |
| 2024-04-02 | 26.675 | 28.580 | 26.350 | 28.154 | 28.154 | 581,470 |
| 2024-03-28 | 27.065 | 27.270 | 26.130 | 26.560 | 26.560 | 134,782 |
| 2024-03-27 | 26.703 | 27.600 | 26.545 | 26.844 | 26.844 | 192,917 |
| 2024-03-26 | 27.215 | 27.495 | 26.510 | 27.053 | 27.053 | 197,808 |
| 2024-03-25 | 26.605 | 27.245 | 24.970 | 27.038 | 27.038 | 280,050 |
| 2024-03-22 | 26.778 | 27.930 | 26.580 | 27.181 | 27.181 | 138,994 |
| 2024-03-21 | 27.308 | 27.970 | 26.655 | 27.903 | 27.903 | 224,829 |
| 2024-03-20 | 25.800 | 27.045 | 24.510 | 26.775 | 26.775 | 174,976 |
| 2024-03-19 | 24.548 | 25.790 | 23.970 | 24.552 | 24.552 | 245,809 |
| 2024-03-18 | 25.508 | 26.075 | 24.305 | 25.321 | 25.321 | 157,606 |
| 2024-03-15 | 26.295 | 26.645 | 24.920 | 26.202 | 26.202 | 178,486 |
| 2024-03-14 | 26.615 | 27.160 | 26.155 | 26.356 | 26.356 | 120,292 |
| 2024-03-13 | 27.095 | 27.160 | 26.280 | 26.901 | 26.901 | 426,919 |
| 2024-03-12 | 25.860 | 27.155 | 25.460 | 26.247 | 26.247 | 267,815 |
| 2024-03-11 | 23.860 | 25.635 | 23.725 | 24.708 | 24.708 | 288,763 |
| 2024-03-08 | 23.040 | 24.250 | 22.945 | 23.362 | 23.362 | 361,612 |
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.