Delivery Hero AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	40.285	41.180	38.790	39.366	39.366	416,391
2022-04-08	43.310	43.360	40.930	41.927	41.927	829,721
2022-04-07	45.055	45.580	42.620	44.828	44.828	388,262
2022-04-06	48.150	48.160	44.830	45.231	45.231	763,451
2022-04-05	46.500	49.080	45.850	48.383	48.383	4,700,269
2022-04-04	46.375	47.500	43.029	46.252	46.252	943,210
2022-04-01	39.975	42.780	39.860	41.330	41.330	214,362
2022-03-31	43.230	43.740	39.860	41.627	41.627	118,702
2022-03-30	44.190	44.410	42.260	43.011	43.011	374,793
2022-03-29	40.050	44.617	39.820	43.366	43.366	318,780
2022-03-28	37.405	39.170	36.480	38.168	38.168	256,243
2022-03-25	38.785	39.540	37.150	39.121	39.121	514,472
2022-03-24	38.820	39.590	37.970	38.555	38.555	168,517
2022-03-23	41.895	42.270	38.100	39.921	39.921	486,795
2022-03-22	41.760	41.940	39.490	40.221	40.221	431,196
2022-03-21	44.840	44.960	41.280	42.394	42.394	217,287
2022-03-18	42.100	44.949	41.290	41.552	41.552	325,043
2022-03-17	42.110	44.530	41.140	42.890	42.890	1,008,265
2022-03-16	38.705	42.280	38.630	41.001	41.001	415,014
2022-03-15	38.850	39.450	36.810	37.685	37.685	330,908
2022-03-14	40.675	40.790	37.640	39.096	39.096	248,632
2022-03-11	41.185	41.450	38.900	39.640	39.640	364,494
2022-03-10	45.950	45.950	40.870	42.806	42.806	368,011
2022-03-09	41.700	45.250	40.180	43.384	43.384	435,452
2022-03-08	39.730	41.220	38.400	39.809	39.809	591,637
2022-03-07	39.380	42.990	37.670	40.195	40.195	431,033
2022-03-04	42.850	44.100	40.460	42.921	42.921	157,836
2022-03-03	47.380	47.990	43.880	44.924	44.924	226,233
2022-03-02	47.415	50.280	47.180	48.716	48.716	228,941
2022-03-01	48.400	49.200	45.320	47.496	47.496	254,173
2022-02-28	42.295	48.310	42.070	47.803	47.803	559,717
2022-02-25	45.035	45.270	42.090	43.076	43.076	296,867
2022-02-24	41.330	44.450	40.250	42.100	42.100	517,616
2022-02-23	45.585	46.320	44.290	44.950	44.950	214,409
2022-02-22	44.225	47.830	44.120	45.580	45.580	491,084
2022-02-21	47.930	47.930	44.950	46.275	46.275	1,175,024
2022-02-18	50.505	50.720	47.050	47.598	47.598	578,721
2022-02-17	49.570	52.280	49.330	51.240	51.240	521,804
2022-02-16	48.695	49.670	45.620	47.764	47.764	573,136
2022-02-15	43.425	50.000	40.000	48.682	48.682	839,526
2022-02-14	39.575	43.269	38.780	40.778	40.778	1,406,169
2022-02-11	44.470	49.000	40.420	42.461	42.461	2,225,946
2022-02-10	62.260	62.260	44.780	52.429	52.429	1,708,606
2022-02-09	67.030	68.840	65.900	67.803	67.803	244,168
2022-02-08	67.520	67.800	64.320	66.330	66.330	375,497
2022-02-07	66.070	68.700	65.200	68.126	68.126	252,149
2022-02-04	65.680	67.400	63.640	65.015	65.015	291,503
2022-02-03	68.470	69.080	64.420	65.240	65.240	2,380,488
2022-02-02	70.950	72.340	68.740	71.633	71.633	139,637
2022-02-01	68.510	71.440	68.260	69.693	69.693	238,151
2022-01-31	63.580	68.540	63.460	67.340	67.340	305,576
2022-01-28	64.800	66.040	62.480	64.498	64.498	239,214
2022-01-27	64.430	66.880	63.720	64.340	64.340	308,604
2022-01-26	66.780	69.660	66.580	68.281	68.281	262,647
2022-01-25	69.470	70.648	64.720	66.580	66.580	339,338
2022-01-24	72.860	72.860	68.580	69.063	69.063	337,665
2022-01-21	76.530	77.000	74.400	74.589	74.589	515,117
2022-01-20	79.010	80.000	77.640	77.900	77.900	341,254
2022-01-19	76.000	79.940	76.000	78.133	78.133	190,445
2022-01-18	77.880	78.300	74.880	75.385	75.385	256,053

← NewerPage 20 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.