Canada markets close in 19 minutes

Delivery Hero SE (DHER.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
21.10-1.37 (-6.10%)
At close: 05:40PM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202422.3522.6221.0121.1021.10774,016
Jul 01, 202422.6023.0822.1622.4722.47653,144
Jun 28, 202422.3022.7021.2822.1522.151,096,214
Jun 27, 202423.3523.3523.3523.3523.35-
Jun 26, 202425.5425.5922.9323.3523.351,271,584
Jun 25, 202425.8225.8524.4925.0125.01629,985
Jun 24, 202425.5926.2825.1925.9225.92431,440
Jun 21, 202426.7626.8225.5925.7225.721,127,575
Jun 20, 202426.7627.2326.4426.9826.98388,670
Jun 19, 202426.3427.2626.0926.7526.75-
Jun 18, 202427.6727.6727.6727.6727.67-
Jun 17, 202427.5727.6726.2727.6727.67813,209
Jun 14, 202428.3628.5227.4827.8427.84378,094
Jun 13, 202428.9529.2428.4228.4528.45270,101
Jun 12, 202427.9529.3227.7929.0029.00452,306
Jun 11, 202428.4129.5527.9128.0328.03570,747
Jun 10, 202428.0628.4527.3928.4528.45629,315
Jun 07, 202428.5428.7927.9828.3828.38445,668
Jun 06, 202428.4728.9627.9828.6628.66464,348
Jun 05, 202429.0729.3128.0628.5028.50581,070
Jun 04, 202428.8029.4728.0029.0729.07564,527
Jun 03, 202428.1129.2927.8129.1629.16526,683
May 31, 202428.0528.5527.5727.9127.911,822,957
May 30, 202427.5128.7326.9028.2328.23658,357
May 29, 202428.5028.7227.5627.6527.65926,449
May 28, 202429.5530.2629.2629.5329.53370,911
May 27, 202429.8530.1129.3129.5329.53214,884
May 24, 202429.4229.9929.3029.8629.86313,671
May 23, 202430.0330.6829.6529.8929.89377,267
May 22, 202429.7430.5329.6230.2230.22387,066
May 21, 202430.5130.7629.8530.0030.00644,919
May 20, 202431.6131.6130.5230.8530.85502,473
May 17, 202431.9532.2031.3731.8331.83639,458
May 16, 202431.0932.4830.8532.2232.22980,050
May 15, 202431.4431.5030.0531.1031.101,040,486
May 14, 202430.4132.0029.7931.9931.994,259,315
May 13, 202425.4025.7524.8725.3225.32517,938
May 10, 202424.7825.3324.5525.2425.24596,302
May 09, 202425.2125.2624.2724.5424.54706,268
May 08, 202425.5025.8325.1225.5025.50856,218
May 07, 202426.2726.6525.6225.7425.74802,807
May 06, 202426.0026.8125.7526.5026.50512,911
May 03, 202427.3327.3325.9625.9625.96958,476
May 02, 202426.3027.3425.9027.2527.25809,588
Apr 30, 202426.9027.5826.2126.4026.40946,501
Apr 29, 202426.1227.3724.8927.0227.021,654,423
Apr 26, 202430.0030.0824.7025.8625.864,384,610
Apr 25, 202431.0033.0729.3730.7930.792,129,079
Apr 24, 202429.8530.0528.7528.9328.93804,932
Apr 23, 202429.0030.0428.9629.3929.391,000,629
Apr 22, 202428.0829.3927.7827.7927.79828,883
Apr 19, 202428.0929.0027.7528.0928.09786,490
Apr 18, 202428.7929.0628.3728.6328.63821,345
Apr 17, 202428.6829.2427.2728.7428.74898,274
Apr 16, 202430.0030.4328.5428.9228.921,052,731
Apr 15, 202430.5031.6930.1730.6030.60613,796
Apr 12, 202432.2132.9931.4731.4731.47742,671
Apr 11, 202433.2933.5631.6631.8431.84911,802
Apr 10, 202432.6933.9332.1933.4633.461,004,155
Apr 09, 202432.1733.4531.9532.2932.29701,017
Apr 08, 202431.8132.2331.1732.0032.00550,649
Apr 05, 202432.0032.3631.3032.0032.00965,549
Apr 04, 202428.7033.6328.3833.0033.003,047,545
Apr 03, 202427.9428.9527.3628.8228.821,006,816
Apr 02, 202426.8028.6926.6027.9727.971,409,212
Mar 28, 202427.0127.1826.1326.5126.51846,027
Mar 27, 202426.7027.6726.5727.0027.00777,773
Mar 26, 202427.1927.5026.4727.0027.00603,510
Mar 25, 202426.6427.2424.9027.0827.081,356,470
Mar 22, 202426.8527.9426.6126.9826.98872,031
Mar 21, 202427.3028.0027.1627.4427.441,044,714
Mar 20, 202425.7827.0625.3126.8226.821,191,731
Mar 19, 202424.5525.8023.9825.7525.75842,991
Mar 18, 202425.5726.0524.3024.5124.51829,987
Mar 15, 202426.2726.7524.9325.5925.591,426,679
Mar 14, 202426.6127.1726.1826.3026.30892,769
Mar 13, 202427.0027.3626.2326.9126.91996,897
Mar 12, 202425.8727.1425.8326.9226.921,815,050
Mar 11, 202423.8425.6423.8225.6125.611,535,541
Mar 08, 202423.0624.2522.9423.9923.991,129,988
Mar 07, 202423.4024.2623.3023.6123.611,255,193
Mar 06, 202422.0023.8521.7023.7023.701,575,993
Mar 05, 202422.5523.3721.7521.9521.951,140,413
Mar 04, 202422.3523.6021.3422.1622.161,443,390
Mar 01, 202421.4422.3020.9522.0822.08907,959
Feb 29, 202421.8022.1820.9921.3621.361,138,357
Feb 28, 202422.3422.4420.9621.7021.701,084,792
Feb 27, 202421.4122.6921.4122.3222.321,219,944
Feb 26, 202422.1822.2320.4521.4021.401,474,088
Feb 23, 202421.9222.3821.6122.2422.24736,918
Feb 22, 202420.4022.7520.3221.8921.892,126,792
Feb 21, 202422.3122.9822.1122.6622.66681,754
Feb 20, 202422.3922.7221.6022.3322.33719,038
Feb 19, 202422.2623.0321.7022.6022.60751,359
Feb 16, 202423.4824.0022.1522.5922.591,377,767
Feb 15, 202423.6024.1522.6923.3323.332,944,453
Feb 14, 202419.4023.0818.6022.3022.303,670,183
Feb 13, 202419.3019.7218.2618.6418.641,093,987
Feb 12, 202418.6019.7518.6019.3219.321,161,388
Feb 09, 202417.4018.7317.3218.4918.491,621,749
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...