Delivery Hero AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	26.675	26.880	26.200	26.371	26.371	15,325
2025-05-19	26.205	26.750	26.100	26.376	26.376	75,209
2025-05-16	26.510	26.530	25.810	26.060	26.060	46,370
2025-05-15	26.590	27.050	26.420	26.635	26.635	121,930
2025-05-14	26.850	27.270	26.580	26.745	26.745	586,099
2025-05-13	27.405	27.510	26.630	26.800	26.800	32,276
2025-05-12	26.305	27.500	26.180	27.230	27.230	112,791
2025-05-09	25.040	26.160	25.040	25.805	25.805	22,907
2025-05-08	24.520	25.350	24.370	25.045	25.045	106,737
2025-05-07	26.020	26.100	24.220	24.570	24.570	198,189
2025-05-06	26.130	26.230	25.410	25.985	25.985	33,764
2025-05-02	25.290	26.150	24.790	25.730	25.730	85,895
2025-05-01	24.755	24.790	24.755	24.755	24.755	25,974
2025-04-30	26.160	26.250	24.550	24.755	24.755	121,065
2025-04-29	26.400	26.700	25.440	25.620	25.620	95,098
2025-04-28	26.645	27.530	25.760	26.726	26.726	130,447
2025-04-25	25.600	26.820	25.500	26.085	26.085	66,558
2025-04-24	23.640	25.505	22.420	25.010	25.010	147,446
2025-04-23	24.130	25.010	24.120	24.579	24.579	88,016
2025-04-22	23.555	23.820	23.290	23.647	23.647	41,864
2025-04-17	24.030	24.490	23.350	24.057	24.057	74,309
2025-04-16	23.425	24.300	23.050	23.498	23.498	35,968
2025-04-15	23.145	24.070	23.000	23.563	23.563	444,428
2025-04-14	23.005	23.320	21.900	22.515	22.515	213,869
2025-04-11	23.730	23.800	21.770	22.200	22.200	56,315
2025-04-10	25.415	25.460	22.880	23.582	23.582	70,322
2025-04-09	22.675	23.400	22.370	22.800	22.800	87,041
2025-04-08	21.750	23.650	21.680	22.662	22.662	170,660
2025-04-07	20.238	22.040	19.705	19.938	19.938	356,830
2025-04-04	22.180	22.590	21.030	22.017	22.017	550,691
2025-04-03	21.965	22.565	21.850	22.405	22.405	28,234
2025-04-02	22.775	23.040	22.200	22.849	22.849	446,681
2025-04-01	22.365	22.730	22.070	22.710	22.710	28,101
2025-03-31	22.090	22.280	21.640	21.845	21.845	43,776
2025-03-28	23.310	23.810	22.580	23.270	23.270	49,712
2025-03-27	23.505	23.910	23.310	23.680	23.680	24,327
2025-03-26	24.665	25.010	23.720	23.810	23.810	100,762
2025-03-25	23.750	24.300	23.280	24.034	24.034	29,354
2025-03-24	24.020	24.660	23.900	24.202	24.202	773,134
2025-03-21	22.635	24.300	22.460	23.740	23.740	148,892
2025-03-20	23.925	24.100	22.630	23.080	23.080	145,152
2025-03-19	24.000	24.380	23.700	24.017	24.017	96,865
2025-03-18	24.110	25.200	24.100	24.326	24.326	161,960
2025-03-17	23.905	24.320	23.670	23.940	23.940	42,549
2025-03-14	24.000	24.790	23.620	24.092	24.092	140,506
2025-03-13	24.940	24.980	24.160	24.980	24.980	68,577
2025-03-12	26.615	26.900	24.670	25.311	25.311	98,653
2025-03-11	28.705	28.900	26.200	26.208	26.208	106,245
2025-03-10	29.535	29.790	27.810	28.014	28.014	82,449
2025-03-07	28.255	29.310	27.780	28.586	28.586	466,192
2025-03-06	29.045	30.180	28.380	28.986	28.986	526,259
2025-03-05	27.855	30.020	27.510	29.091	29.091	252,553
2025-03-04	27.955	28.350	26.950	27.170	27.170	210,474
2025-03-03	28.150	29.250	27.730	28.489	28.489	72,390
2025-02-28	27.720	28.320	27.300	27.998	27.998	23,218
2025-02-27	27.435	28.330	26.760	27.577	27.577	48,374
2025-02-26	27.415	27.920	27.370	27.634	27.634	44,988
2025-02-25	27.095	28.180	26.700	26.720	26.720	599,919
2025-02-24	30.000	30.220	26.900	30.000	30.000	335,401
2025-02-21	28.520	28.740	27.340	28.123	28.123	189,932

← NewerPage 7 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.