Delivery Hero AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	45.740	46.200	44.778	45.306	45.306	223,587
2022-12-29	45.065	45.820	44.790	45.290	45.290	403,010
2022-12-28	44.840	45.420	44.771	44.771	44.771	209,530
2022-12-23	44.255	45.460	44.180	44.912	44.912	227,164
2022-12-22	45.200	45.660	43.670	44.053	44.053	150,626
2022-12-21	43.815	45.350	43.740	44.821	44.821	115,677
2022-12-20	41.915	43.470	41.520	42.850	42.850	157,875
2022-12-19	40.225	42.890	40.000	42.600	42.600	1,113,689
2022-12-16	40.520	40.960	39.760	40.306	40.306	145,649
2022-12-15	41.790	42.070	40.270	41.151	41.151	195,877
2022-12-14	43.155	43.350	42.520	42.609	42.609	272,938
2022-12-13	40.215	45.090	39.860	39.920	39.920	220,395
2022-12-12	39.390	40.350	39.160	39.816	39.816	131,241
2022-12-09	41.105	41.380	39.720	40.008	40.008	134,775
2022-12-08	40.605	41.240	40.000	40.746	40.746	144,708
2022-12-07	41.200	41.850	40.410	41.030	41.030	44,526
2022-12-06	41.360	42.040	40.550	41.478	41.478	85,270
2022-12-05	42.810	43.950	41.750	43.006	43.006	136,104
2022-12-02	42.840	44.210	41.740	42.776	42.776	387,021
2022-12-01	43.005	44.120	42.270	43.497	43.497	286,876
2022-11-30	39.780	41.810	39.380	41.020	41.020	527,534
2022-11-29	40.110	40.900	38.640	40.300	40.300	189,904
2022-11-28	39.945	40.580	38.520	38.691	38.691	89,776
2022-11-25	41.495	41.570	39.830	40.442	40.442	149,523
2022-11-24	40.500	42.840	40.420	42.059	42.059	120,509
2022-11-23	40.850	40.930	39.650	40.606	40.606	162,301
2022-11-22	41.585	41.810	40.250	40.744	40.744	189,780
2022-11-21	44.120	44.460	42.242	42.688	42.688	1,283,848
2022-11-18	44.275	45.350	43.660	44.438	44.438	145,211
2022-11-17	43.650	45.010	43.490	44.187	44.187	126,270
2022-11-16	46.830	46.980	43.850	46.108	46.108	441,922
2022-11-15	46.060	46.680	44.110	44.511	44.511	201,147
2022-11-14	45.145	45.810	43.880	45.571	45.571	369,214
2022-11-11	42.335	50.000	42.140	45.069	45.069	448,926
2022-11-10	35.650	41.310	35.590	38.508	38.508	631,616
2022-11-09	34.880	35.390	33.880	34.636	34.636	204,315
2022-11-08	34.820	35.330	33.850	34.383	34.383	165,241
2022-11-07	34.500	35.220	34.220	34.755	34.755	186,650
2022-11-04	33.505	35.660	32.900	34.769	34.769	226,420
2022-11-03	33.250	34.200	32.480	33.113	33.113	165,987
2022-11-02	35.740	35.940	33.530	35.594	35.594	287,564
2022-11-01	34.225	38.220	34.140	36.035	36.035	409,553
2022-10-31	33.240	34.800	32.990	33.781	33.781	184,904
2022-10-28	33.690	33.990	32.670	33.308	33.308	194,108
2022-10-27	36.765	36.860	33.740	34.696	34.696	234,439
2022-10-26	35.680	37.320	35.660	36.747	36.747	136,477
2022-10-25	34.570	36.360	33.770	35.052	35.052	420,739
2022-10-24	35.435	35.500	33.180	34.154	34.154	92,761
2022-10-21	36.160	36.250	34.260	34.933	34.933	162,859
2022-10-20	35.380	37.100	34.780	36.745	36.745	114,563
2022-10-19	36.040	36.120	34.780	35.328	35.328	106,560
2022-10-18	35.340	37.080	35.280	36.197	36.197	168,976
2022-10-17	31.565	34.804	31.340	34.800	34.800	146,824
2022-10-14	32.745	33.420	31.770	32.502	32.502	151,654
2022-10-13	32.665	33.150	30.590	32.005	32.005	199,529
2022-10-12	33.260	34.150	32.130	32.864	32.864	262,833
2022-10-11	33.845	34.520	31.990	32.587	32.587	164,158
2022-10-10	35.825	37.480	34.030	35.386	35.386	234,769
2022-10-07	38.860	39.040	36.470	36.816	36.816	145,559
2022-10-06	38.685	40.140	38.600	39.420	39.420	92,008

← NewerPage 17 of 22 · 1,263 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.