Delivery Hero AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	78.850	79.000	77.140	77.729	77.729	80,917
2022-01-14	81.140	82.000	78.320	80.220	80.220	316,538
2022-01-13	84.940	86.000	82.740	84.180	84.180	325,539
2022-01-12	86.680	87.160	84.920	85.513	85.513	641,239
2022-01-11	87.670	88.940	81.940	85.910	85.910	508,957
2022-01-10	85.570	85.860	81.220	82.478	82.478	406,030
2022-01-07	85.210	85.520	84.100	84.941	84.941	175,060
2022-01-06	88.240	89.760	82.680	86.529	86.529	374,599
2022-01-05	92.380	94.140	89.760	91.223	91.223	102,769
2022-01-04	98.305	98.660	91.200	95.224	95.224	217,452
2021-12-30	97.370	98.060	97.040	97.661	97.661	83,169
2021-12-29	98.205	98.900	96.980	97.836	97.836	79,863
2021-12-23	97.815	99.720	97.340	98.420	98.420	50,779
2021-12-22	96.320	99.880	93.680	96.100	96.100	586,129
2021-12-21	90.910	92.260	87.900	89.448	89.448	682,781
2021-12-20	90.950	92.580	86.900	89.461	89.461	91,319
2021-12-17	93.120	93.680	87.760	91.600	91.600	360,159
2021-12-16	97.120	100.70	93.678	98.723	98.723	329,510
2021-12-15	97.680	97.960	94.280	96.033	96.033	172,978
2021-12-14	100.30	100.80	96.480	96.975	96.975	198,748
2021-12-13	103.68	103.85	100.25	101.84	101.84	128,108
2021-12-10	105.68	106.45	103.80	105.70	105.70	219,388
2021-12-09	109.28	110.40	106.75	108.53	108.53	102,591
2021-12-08	107.68	110.65	106.90	108.68	108.68	217,200
2021-12-07	100.79	107.85	100.35	106.30	106.30	397,420
2021-12-06	101.57	103.35	95.360	97.148	97.148	317,694
2021-12-03	107.23	108.30	100.10	100.65	100.65	332,493
2021-12-02	114.00	114.35	106.20	109.28	109.28	312,188
2021-12-01	118.15	118.30	115.65	115.77	115.77	87,304
2021-11-30	118.90	120.50	117.45	119.25	119.25	130,614
2021-11-29	117.53	119.31	115.25	117.22	117.22	109,734
2021-11-26	115.00	120.70	115.00	116.85	116.85	159,586
2021-11-25	118.45	119.30	113.64	113.64	113.64	155,535
2021-11-24	119.18	120.05	115.85	117.38	117.38	124,136
2021-11-23	121.58	125.00	118.35	120.35	120.35	128,363
2021-11-22	128.20	128.30	125.00	128.01	128.01	103,270
2021-11-19	126.50	131.55	126.30	129.75	129.75	273,785
2021-11-18	129.60	129.60	123.90	126.26	126.26	92,548
2021-11-17	127.23	128.50	123.19	127.53	127.53	291,095
2021-11-16	121.43	126.00	120.05	122.08	122.08	540,672
2021-11-15	118.75	121.45	117.55	120.84	120.84	86,728
2021-11-12	113.88	118.75	113.70	118.49	118.49	197,668
2021-11-11	114.85	116.75	112.40	114.15	114.15	108,479
2021-11-10	108.95	112.05	107.34	110.09	110.09	199,175
2021-11-09	107.30	110.25	107.30	109.72	109.72	127,101
2021-11-08	107.23	108.30	106.30	108.00	108.00	62,622
2021-11-05	109.68	109.90	107.30	109.25	109.25	99,164
2021-11-04	108.70	109.55	108.00	109.35	109.35	56,580
2021-11-03	107.68	109.55	107.35	108.00	108.00	292,178
2021-11-02	107.33	110.00	106.25	108.08	108.08	272,568
2021-11-01	107.73	108.80	106.65	107.34	107.34	148,365
2021-10-29	109.60	109.60	107.20	107.99	107.99	217,977
2021-10-28	110.80	111.40	108.80	110.35	110.35	78,163
2021-10-27	113.63	114.25	110.50	113.50	113.50	183,382
2021-10-26	113.00	116.60	113.00	115.00	115.00	1,264,333
2021-10-25	114.60	114.90	112.35	114.10	114.10	41,683
2021-10-22	118.80	119.10	114.40	115.95	115.95	32,873
2021-10-21	116.85	118.95	116.45	118.23	118.23	57,644
2021-10-20	115.73	117.80	115.65	116.80	116.80	61,989
2021-10-19	114.45	116.55	114.20	115.91	115.91	82,381

← NewerPage 21 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.