Delivery Hero AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 23.410 | 24.240 | 23.210 | 23.595 | 23.595 | 1,284,453 |
| 2024-03-06 | 22.010 | 23.850 | 21.675 | 22.398 | 22.398 | 440,071 |
| 2024-03-05 | 22.558 | 23.315 | 21.760 | 22.219 | 22.219 | 410,973 |
| 2024-03-04 | 22.353 | 23.640 | 21.395 | 23.295 | 23.295 | 453,784 |
| 2024-03-01 | 21.415 | 22.270 | 20.965 | 22.122 | 22.122 | 198,157 |
| 2024-02-29 | 21.800 | 22.105 | 21.025 | 21.321 | 21.321 | 250,898 |
| 2024-02-28 | 22.383 | 22.485 | 20.995 | 21.708 | 21.708 | 336,251 |
| 2024-02-27 | 21.425 | 22.675 | 21.270 | 21.992 | 21.992 | 509,018 |
| 2024-02-26 | 22.168 | 22.290 | 20.475 | 21.403 | 21.403 | 186,268 |
| 2024-02-23 | 21.928 | 22.370 | 21.672 | 22.237 | 22.237 | 238,238 |
| 2024-02-22 | 20.373 | 22.715 | 20.300 | 20.968 | 20.968 | 455,824 |
| 2024-02-21 | 22.318 | 22.975 | 22.150 | 22.570 | 22.570 | 629,816 |
| 2024-02-20 | 22.358 | 22.740 | 21.605 | 22.333 | 22.333 | 253,358 |
| 2024-02-19 | 22.348 | 23.025 | 21.575 | 22.613 | 22.613 | 191,239 |
| 2024-02-16 | 23.538 | 24.000 | 22.130 | 23.127 | 23.127 | 326,102 |
| 2024-02-15 | 23.650 | 24.120 | 22.000 | 23.575 | 23.575 | 1,695,573 |
| 2024-02-14 | 19.398 | 23.015 | 18.584 | 21.281 | 21.281 | 999,971 |
| 2024-02-13 | 19.298 | 19.708 | 18.304 | 19.402 | 19.402 | 296,988 |
| 2024-02-12 | 18.635 | 19.748 | 18.374 | 19.660 | 19.660 | 437,704 |
| 2024-02-09 | 17.396 | 18.728 | 17.260 | 17.835 | 17.835 | 357,132 |
| 2024-02-08 | 17.901 | 18.836 | 17.752 | 18.000 | 18.000 | 1,133,367 |
| 2024-02-07 | 17.339 | 18.374 | 17.258 | 18.035 | 18.035 | 694,401 |
| 2024-02-06 | 17.384 | 17.602 | 16.174 | 17.461 | 17.461 | 735,441 |
| 2024-02-05 | 18.434 | 18.588 | 14.910 | 16.162 | 16.162 | 976,949 |
| 2024-02-02 | 21.290 | 21.630 | 16.262 | 17.482 | 17.482 | 1,066,602 |
| 2024-02-01 | 21.128 | 22.495 | 20.760 | 21.556 | 21.556 | 443,993 |
| 2024-01-31 | 21.108 | 21.970 | 20.975 | 21.315 | 21.315 | 176,443 |
| 2024-01-30 | 22.958 | 22.975 | 20.125 | 21.387 | 21.387 | 386,327 |
| 2024-01-29 | 22.675 | 23.605 | 22.365 | 22.700 | 22.700 | 187,347 |
| 2024-01-26 | 23.225 | 23.555 | 22.500 | 23.459 | 23.459 | 112,412 |
| 2024-01-25 | 23.410 | 23.620 | 22.805 | 23.291 | 23.291 | 162,233 |
| 2024-01-24 | 23.425 | 23.800 | 22.710 | 23.477 | 23.477 | 273,546 |
| 2024-01-23 | 21.518 | 23.025 | 21.305 | 22.850 | 22.850 | 261,389 |
| 2024-01-22 | 21.738 | 22.130 | 21.180 | 21.525 | 21.525 | 151,745 |
| 2024-01-19 | 22.875 | 23.025 | 21.550 | 21.908 | 21.908 | 251,552 |
| 2024-01-18 | 21.713 | 22.665 | 21.525 | 21.932 | 21.932 | 123,192 |
| 2024-01-17 | 22.128 | 22.685 | 21.310 | 21.888 | 21.888 | 240,438 |
| 2024-01-16 | 21.880 | 22.665 | 21.375 | 22.281 | 22.281 | 335,879 |
| 2024-01-15 | 23.558 | 23.935 | 21.880 | 22.198 | 22.198 | 294,026 |
| 2024-01-12 | 23.533 | 24.240 | 23.200 | 23.792 | 23.792 | 159,012 |
| 2024-01-11 | 23.733 | 24.470 | 23.340 | 23.908 | 23.908 | 226,789 |
| 2024-01-10 | 23.553 | 24.305 | 23.355 | 23.635 | 23.635 | 340,853 |
| 2024-01-09 | 24.348 | 24.555 | 22.665 | 23.835 | 23.835 | 350,152 |
| 2024-01-08 | 24.005 | 24.285 | 23.015 | 23.017 | 23.017 | 393,795 |
| 2024-01-05 | 23.703 | 24.265 | 23.300 | 24.176 | 24.176 | 391,994 |
| 2024-01-04 | 24.118 | 24.590 | 23.420 | 23.967 | 23.967 | 194,201 |
| 2024-01-03 | 23.348 | 24.440 | 22.980 | 23.956 | 23.956 | 124,407 |
| 2024-01-02 | 24.908 | 25.325 | 23.600 | 24.253 | 24.253 | 306,715 |
| 2023-12-29 | 24.455 | 25.040 | 24.250 | 24.800 | 24.800 | 147,238 |
| 2023-12-28 | 24.758 | 25.250 | 24.225 | 24.370 | 24.370 | 100,334 |
| 2023-12-27 | 24.193 | 24.565 | 23.785 | 24.350 | 24.350 | 346,579 |
| 2023-12-22 | 25.188 | 25.825 | 23.840 | 24.619 | 24.619 | 256,295 |
| 2023-12-21 | 28.215 | 28.975 | 25.645 | 27.701 | 27.701 | 740,509 |
| 2023-12-20 | 29.615 | 29.995 | 28.405 | 28.804 | 28.804 | 425,060 |
| 2023-12-19 | 28.363 | 29.730 | 28.225 | 29.237 | 29.237 | 518,793 |
| 2023-12-18 | 30.133 | 30.710 | 28.225 | 28.916 | 28.916 | 631,457 |
| 2023-12-15 | 30.470 | 31.342 | 30.155 | 30.405 | 30.405 | 224,071 |
| 2023-12-14 | 29.805 | 31.185 | 29.765 | 30.194 | 30.194 | 274,276 |
| 2023-12-13 | 30.075 | 31.065 | 27.900 | 30.300 | 30.300 | 155,029 |
| 2023-12-12 | 30.913 | 31.255 | 29.775 | 30.215 | 30.215 | 661,373 |
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.