Delivery Hero AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	37.035	38.580	36.960	37.894	37.894	277,621
2024-11-21	36.880	37.320	36.450	36.997	36.997	10,409
2024-11-20	36.800	37.970	36.480	37.083	37.083	406,089
2024-11-19	36.130	36.680	35.715	36.275	36.275	21,307
2024-11-18	38.000	38.040	35.870	37.760	37.760	69,135
2024-11-15	38.570	40.090	37.390	38.945	38.945	47,359
2024-11-14	38.645	38.970	37.590	38.131	38.131	83,982
2024-11-13	37.790	39.320	37.790	38.846	38.846	809,672
2024-11-12	38.580	38.640	37.760	38.283	38.283	404,860
2024-11-11	37.770	40.720	37.500	39.353	39.353	50,961
2024-11-08	37.095	38.470	35.170	35.868	35.868	32,753
2024-11-07	38.860	39.980	36.600	39.399	39.399	80,381
2024-11-06	39.585	40.351	38.440	39.420	39.420	37,573
2024-11-05	39.955	39.980	38.900	39.536	39.536	17,347
2024-11-04	39.770	40.780	39.730	40.200	40.200	30,130
2024-11-01	38.910	39.920	38.880	39.746	39.746	19,948
2024-10-31	39.350	39.690	38.810	39.173	39.173	42,462
2024-10-30	41.425	42.000	39.970	40.145	40.145	37,228
2024-10-29	40.930	41.780	40.830	41.620	41.620	18,301
2024-10-28	41.260	41.580	40.700	41.240	41.240	14,337
2024-10-25	41.600	42.030	40.680	41.426	41.426	19,573
2024-10-24	41.065	41.770	41.000	41.458	41.458	29,976
2024-10-23	39.065	41.260	39.060	40.765	40.765	62,245
2024-10-22	38.635	39.510	38.340	38.945	38.945	32,717
2024-10-21	38.635	39.320	38.070	38.764	38.764	27,842
2024-10-18	37.520	38.920	37.520	38.314	38.314	22,824
2024-10-17	37.405	38.010	36.990	37.459	37.459	147,602
2024-10-16	35.875	37.910	35.500	37.370	37.370	42,432
2024-10-15	36.170	37.510	36.070	37.027	37.027	44,613
2024-10-14	38.685	38.830	37.670	38.170	38.170	27,134
2024-10-11	39.650	39.690	38.640	38.994	38.994	23,185
2024-10-10	40.110	40.180	39.440	40.080	40.080	42,069
2024-10-09	39.650	40.300	39.050	39.652	39.652	94,396
2024-10-08	37.680	39.680	37.640	39.095	39.095	53,853
2024-10-07	38.490	38.870	37.240	38.102	38.102	194,734
2024-10-04	37.380	39.460	37.380	38.492	38.492	52,502
2024-10-03	36.675	37.630	36.670	37.257	37.257	26,122
2024-10-02	36.980	37.490	36.890	37.318	37.318	26,538
2024-10-01	36.190	37.950	36.110	36.563	36.563	334,190
2024-09-30	35.690	36.460	35.400	36.219	36.219	397,910
2024-09-27	35.165	35.850	35.130	35.501	35.501	262,107
2024-09-26	34.000	36.170	33.930	34.590	34.590	64,964
2024-09-25	31.905	34.580	31.840	33.891	33.891	170,852
2024-09-24	31.555	32.050	31.280	31.882	31.882	296,158
2024-09-23	30.315	31.360	30.120	30.886	30.886	35,846
2024-09-20	30.215	30.630	30.030	30.326	30.326	260,205
2024-09-19	30.375	31.000	29.600	30.524	30.524	121,290
2024-09-18	29.770	30.010	29.260	29.595	29.595	85,794
2024-09-17	27.720	30.020	27.680	29.228	29.228	196,575
2024-09-16	28.110	28.390	27.730	27.970	27.970	589,265
2024-09-13	27.740	28.320	27.130	27.729	27.729	45,292
2024-09-12	27.815	28.510	26.900	27.965	27.965	92,627
2024-09-11	26.930	27.750	26.810	27.325	27.325	44,942
2024-09-10	27.835	27.930	26.390	26.765	26.765	644,506
2024-09-09	28.170	28.290	27.440	27.614	27.614	31,495
2024-09-06	28.480	28.860	28.020	28.130	28.130	317,746
2024-09-05	27.620	28.880	27.530	27.900	27.900	29,282
2024-09-04	27.770	28.090	27.220	27.754	27.754	40,881
2024-09-03	28.990	29.670	28.060	28.667	28.667	56,096
2024-09-02	28.325	29.190	27.660	28.545	28.545	62,920

← NewerPage 9 of 21 · 1,259 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.