Delivery Hero AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	40.235	40.700	37.810	38.877	38.877	139,306
2022-10-04	38.430	40.910	37.520	40.500	40.500	223,758
2022-10-03	37.825	37.910	35.510	36.163	36.163	620,995
2022-09-30	36.385	38.850	36.120	37.556	37.556	375,579
2022-09-29	38.510	39.000	36.040	37.336	37.336	733,485
2022-09-28	37.085	38.990	36.630	37.731	37.731	354,859
2022-09-27	37.485	39.330	36.920	38.177	38.177	384,666
2022-09-26	37.965	38.980	37.240	38.298	38.298	998,461
2022-09-23	40.685	40.860	38.119	38.126	38.126	544,371
2022-09-22	41.610	42.970	40.799	41.955	41.955	214,148
2022-09-21	42.130	43.350	41.320	41.926	41.926	147,337
2022-09-20	42.590	43.050	40.970	42.672	42.672	391,139
2022-09-16	44.705	45.530	43.920	44.320	44.320	197,424
2022-09-15	46.850	47.200	45.000	46.124	46.124	123,935
2022-09-14	45.885	48.830	45.670	48.060	48.060	296,567
2022-09-13	50.055	50.180	46.000	46.163	46.163	268,751
2022-09-12	49.935	50.600	49.260	50.050	50.050	121,538
2022-09-09	46.030	49.090	45.970	49.080	49.080	296,531
2022-09-08	45.310	46.300	43.790	45.302	45.302	98,055
2022-09-07	43.710	45.100	43.270	44.436	44.436	252,639
2022-09-06	42.400	45.480	42.280	44.097	44.097	517,940
2022-09-05	39.945	41.230	39.870	40.467	40.467	803,680
2022-09-02	40.215	41.950	39.980	41.118	41.118	111,873
2022-09-01	40.715	41.710	39.570	40.832	40.832	86,612
2022-08-31	43.280	43.340	41.498	42.253	42.253	124,221
2022-08-30	43.210	44.440	42.870	43.492	43.492	851,612
2022-08-26	46.020	46.370	42.120	45.060	45.060	294,720
2022-08-25	47.760	47.940	45.400	45.758	45.758	455,669
2022-08-24	47.660	48.460	47.040	47.823	47.823	833,008
2022-08-23	47.105	48.530	46.920	47.850	47.850	60,747
2022-08-22	50.285	50.600	46.960	48.073	48.073	159,661
2022-08-19	51.540	53.540	50.080	52.228	52.228	324,268
2022-08-18	51.500	52.500	49.870	51.476	51.476	123,281
2022-08-17	52.430	55.508	50.480	52.011	52.011	434,898
2022-08-16	50.540	57.000	49.810	52.062	52.062	591,405
2022-08-15	50.370	50.900	49.930	50.415	50.415	231,497
2022-08-12	49.565	50.420	49.210	49.922	49.922	80,056
2022-08-11	49.550	51.120	49.000	49.846	49.846	132,241
2022-08-10	46.800	49.300	46.630	46.749	46.749	132,085
2022-08-09	50.115	50.420	46.560	48.229	48.229	131,392
2022-08-08	50.370	51.700	49.690	50.119	50.119	107,504
2022-08-05	52.940	53.580	49.070	50.244	50.244	210,401
2022-08-04	51.420	52.880	50.220	52.305	52.305	287,530
2022-08-03	47.855	52.020	47.840	50.904	50.904	554,266
2022-08-02	48.615	49.250	47.540	48.083	48.083	360,529
2022-08-01	46.840	48.340	46.300	47.293	47.293	332,511
2022-07-29	45.610	47.300	45.120	46.143	46.143	163,176
2022-07-28	45.660	45.850	43.800	44.576	44.576	130,169
2022-07-27	43.545	45.560	43.510	45.043	45.043	73,596
2022-07-26	45.220	45.740	43.100	43.898	43.898	300,033
2022-07-25	43.145	45.840	42.880	45.049	45.049	1,056,248
2022-07-22	41.035	49.970	40.220	45.202	45.202	866,707
2022-07-21	41.575	42.170	40.570	41.409	41.409	202,930
2022-07-20	38.830	42.810	38.630	41.180	41.180	1,066,930
2022-07-19	37.905	39.160	37.030	37.826	37.826	128,760
2022-07-18	35.860	39.060	35.590	38.424	38.424	297,944
2022-07-15	37.035	37.380	35.730	36.170	36.170	103,638
2022-07-14	37.320	38.900	36.700	37.761	37.761	192,768
2022-07-13	38.870	39.310	35.450	36.397	36.397	265,242
2022-07-12	37.895	40.160	37.290	38.719	38.719	147,397

← NewerPage 18 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.