Delivery Hero AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	31.138	31.700	30.715	31.163	31.163	117,165
2023-12-08	31.440	32.200	31.220	31.758	31.758	83,020
2023-12-07	31.025	31.625	30.475	31.495	31.495	246,984
2023-12-06	31.060	32.040	30.190	31.440	31.440	134,917
2023-12-05	29.865	30.700	29.570	30.375	30.375	630,176
2023-12-04	29.728	31.255	29.470	30.060	30.060	255,616
2023-12-01	28.723	30.045	28.695	29.139	29.139	260,162
2023-11-30	30.318	30.730	29.065	30.047	30.047	214,638
2023-11-29	30.295	31.215	29.640	30.411	30.411	108,758
2023-11-28	31.800	32.320	30.135	30.338	30.338	472,165
2023-11-27	31.513	32.325	30.970	31.952	31.952	154,539
2023-11-24	31.108	31.915	30.880	31.760	31.760	400,786
2023-11-23	31.200	32.125	31.000	31.324	31.324	419,080
2023-11-22	31.343	31.740	31.020	31.550	31.550	91,963
2023-11-21	33.070	33.350	31.400	31.676	31.676	281,286
2023-11-20	32.820	33.225	31.710	32.891	32.891	130,052
2023-11-17	32.308	33.675	31.970	32.991	32.991	267,312
2023-11-16	30.655	32.520	29.915	31.524	31.524	605,466
2023-11-15	30.030	32.565	29.395	31.412	31.412	987,937
2023-11-14	28.583	29.695	26.245	28.385	28.385	454,563
2023-11-13	27.328	27.485	26.515	26.899	26.899	238,403
2023-11-10	27.810	28.590	26.520	27.091	27.091	106,089
2023-11-09	27.348	28.455	27.185	27.934	27.934	92,357
2023-11-08	27.758	28.255	27.580	28.083	28.083	79,461
2023-11-07	26.958	28.230	26.770	27.601	27.601	165,660
2023-11-06	27.593	28.015	26.930	27.578	27.578	134,879
2023-11-03	26.470	28.180	25.950	27.537	27.537	132,116
2023-11-02	25.138	27.140	24.225	26.394	26.394	481,092
2023-11-01	23.470	24.435	22.830	24.116	24.116	139,023
2023-10-31	23.758	24.320	23.690	23.935	23.935	113,828
2023-10-30	23.958	24.230	23.550	23.640	23.640	899,377
2023-10-27	23.123	23.780	22.740	23.442	23.442	137,292
2023-10-26	23.128	23.855	21.770	22.693	22.693	395,481
2023-10-25	25.075	25.245	23.615	24.241	24.241	149,715
2023-10-24	24.118	25.490	23.860	25.155	25.155	428,202
2023-10-23	24.240	24.670	22.905	23.620	23.620	126,603
2023-10-20	24.605	24.990	24.325	24.539	24.539	1,127,744
2023-10-19	24.553	25.690	24.060	24.985	24.985	47,141
2023-10-18	26.543	26.650	24.985	25.452	25.452	384,343
2023-10-17	27.303	27.513	25.760	26.258	26.258	311,494
2023-10-16	27.303	27.720	26.900	27.218	27.218	86,284
2023-10-13	27.703	27.950	27.205	27.361	27.361	79,176
2023-10-12	28.518	28.930	27.775	28.327	28.327	149,263
2023-10-11	29.388	29.690	28.380	28.766	28.766	106,734
2023-10-10	27.188	28.895	27.145	27.621	27.621	154,826
2023-10-09	27.343	27.835	26.545	26.797	26.797	66,540
2023-10-06	26.635	27.718	26.190	26.977	26.977	153,169
2023-10-05	26.815	27.470	26.285	26.358	26.358	162,604
2023-10-04	26.050	27.050	25.390	26.539	26.539	459,993
2023-10-03	27.270	27.865	26.080	26.296	26.296	194,911
2023-10-02	27.275	28.600	26.900	27.488	27.488	219,399
2023-09-29	27.475	28.215	26.650	27.435	27.435	245,211
2023-09-28	27.485	27.545	26.540	27.097	27.097	202,197
2023-09-27	28.313	28.590	27.575	27.786	27.786	122,688
2023-09-26	28.210	28.801	27.795	28.386	28.386	115,273
2023-09-25	30.103	30.205	28.465	29.245	29.245	176,957
2023-09-22	31.103	31.305	30.045	30.654	30.654	173,792
2023-09-21	31.405	32.925	31.275	31.409	31.409	630,207
2023-09-20	30.855	33.780	29.790	32.007	32.007	660,188
2023-09-19	29.793	30.740	29.661	30.031	30.031	833,374

← NewerPage 13 of 22 · 1,262 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.