Berlin - Delayed Quote EUR

Delivery Hero SE (DHER.BE)

29.03

-0.27

(-0.92%)

At close: January 20 at 9:52:04 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.00	0.00	0.00	29.03	29.03	-
Jan 17, 2025	28.32	29.42	28.32	29.30	29.30	-
Jan 16, 2025	29.12	29.41	28.15	28.35	28.35	-
Jan 15, 2025	28.80	29.17	28.37	29.09	29.09	-
Jan 14, 2025	29.16	30.19	28.66	28.75	28.75	-
Jan 13, 2025	28.10	28.72	27.84	28.70	28.70	-
Jan 10, 2025	28.60	28.60	27.73	28.28	28.28	110
Jan 9, 2025	30.72	30.72	28.37	28.63	28.63	-
Jan 8, 2025	29.43	29.67	29.29	29.31	29.31	-
Jan 7, 2025	27.97	29.83	27.97	29.54	29.54	-
Jan 6, 2025	27.98	28.21	27.75	27.75	27.75	-
Jan 3, 2025	26.76	27.86	26.76	27.82	27.82	-
Jan 2, 2025	27.07	27.26	26.70	26.70	26.70	-
Dec 30, 2024	26.92	27.51	26.92	27.19	27.19	-
Dec 27, 2024	24.85	27.19	24.85	26.96	26.96	18
Dec 23, 2024	28.65	28.65	28.11	28.53	28.53	-
Dec 20, 2024	27.45	28.43	26.98	28.40	28.40	-
Dec 19, 2024	27.82	28.51	27.31	27.57	27.57	-
Dec 18, 2024	29.23	29.31	27.70	27.70	27.70	-
Dec 17, 2024	29.62	29.62	29.18	29.18	29.18	2
Dec 16, 2024	31.72	31.72	29.65	29.76	29.76	-
Dec 13, 2024	31.77	32.46	31.59	31.74	31.74	-
Dec 12, 2024	31.19	31.85	31.15	31.67	31.67	-
Dec 11, 2024	31.52	32.03	30.98	31.20	31.20	-
Dec 10, 2024	33.90	33.90	31.23	31.23	31.23	60
Dec 9, 2024	35.80	36.26	35.48	35.58	35.58	143
Dec 6, 2024	35.39	36.18	35.39	35.81	35.81	-
Dec 5, 2024	34.14	35.93	34.14	35.43	35.43	-
Dec 4, 2024	32.82	34.39	32.82	33.75	33.75	1,450
Dec 3, 2024	34.81	34.81	32.24	32.82	32.82	-
Dec 2, 2024	37.75	37.75	34.06	34.96	34.96	1,630
Nov 29, 2024	38.01	38.99	37.89	38.72	38.72	7
Nov 28, 2024	37.79	38.29	37.77	38.14	38.14	-
Nov 27, 2024	38.38	39.33	37.48	37.75	37.75	271
Nov 26, 2024	39.11	39.25	38.39	38.42	38.42	50
Nov 25, 2024	38.40	39.39	38.34	39.25	39.25	34
Nov 22, 2024	37.02	38.54	37.02	38.28	38.28	-
Nov 21, 2024	37.32	37.34	36.64	37.03	37.03	-
Nov 20, 2024	36.37	37.83	36.37	37.34	37.34	109
Nov 19, 2024	35.94	36.46	35.90	36.31	36.31	-
Nov 18, 2024	38.23	38.23	35.85	35.89	35.89	-
Nov 15, 2024	38.91	39.94	37.47	37.65	37.65	-
Nov 14, 2024	38.76	38.84	37.59	38.83	38.83	-
Nov 13, 2024	37.81	39.01	37.81	38.85	38.85	252
Nov 12, 2024	38.93	38.93	37.52	37.92	37.92	-
Nov 11, 2024	39.25	40.12	37.53	39.21	39.21	-
Nov 8, 2024	37.15	37.41	35.49	37.13	37.13	111
Nov 7, 2024	38.85	39.72	37.20	37.47	37.47	-
Nov 6, 2024	40.13	40.13	37.98	38.14	38.14	-
Nov 5, 2024	39.97	39.97	39.01	39.62	39.62	-
Nov 4, 2024	39.97	40.59	39.81	39.92	39.92	-
Nov 1, 2024	38.90	40.01	38.90	40.01	40.01	-
Oct 31, 2024	39.70	39.70	38.89	38.89	38.89	-
Oct 30, 2024	41.27	41.85	39.78	39.89	39.89	2
Oct 29, 2024	41.17	41.67	41.05	41.39	41.39	65
Oct 28, 2024	41.30	41.34	40.78	41.11	41.11	-
Oct 25, 2024	41.76	41.76	40.93	40.93	40.93	-
Oct 24, 2024	40.80	41.67	40.80	41.56	41.56	-
Oct 23, 2024	39.06	40.99	39.06	40.71	40.71	1,003
Oct 22, 2024	38.55	39.12	38.53	39.12	39.12	-
Oct 21, 2024	38.79	39.21	38.23	38.55	38.55	-
Oct 18, 2024	37.29	38.87	37.29	38.67	38.67	-
Oct 17, 2024	37.16	37.76	37.09	37.29	37.29	-
Oct 16, 2024	36.38	36.96	35.55	36.94	36.94	501
Oct 15, 2024	36.36	37.41	36.36	36.64	36.64	-
Oct 14, 2024	38.82	38.82	37.85	37.85	37.85	260
Oct 11, 2024	39.67	39.67	38.74	38.82	38.82	-
Oct 10, 2024	40.19	40.19	39.49	39.70	39.70	-
Oct 9, 2024	39.48	40.14	39.42	40.01	40.01	140
Oct 8, 2024	37.95	39.58	37.95	39.47	39.47	94
Oct 7, 2024	38.10	38.46	36.79	36.79	36.79	60
Oct 4, 2024	37.45	39.25	37.45	38.47	38.47	820
Oct 3, 2024	37.09	37.47	36.89	37.39	37.39	-
Oct 2, 2024	37.11	37.43	37.01	37.15	37.15	-
Oct 1, 2024	36.37	37.81	36.32	37.03	37.03	30
Sep 30, 2024	35.76	36.41	35.53	36.23	36.23	-
Sep 27, 2024	35.07	35.79	35.07	35.66	35.66	-
Sep 26, 2024	33.81	35.69	33.81	35.06	35.06	-
Sep 25, 2024	31.93	34.36	31.93	33.34	33.34	-
Sep 24, 2024	31.31	32.02	31.31	32.02	32.02	-
Sep 23, 2024	30.24	31.20	30.21	31.12	31.12	-
Sep 20, 2024	30.34	30.50	30.13	30.30	30.30	-
Sep 19, 2024	29.78	30.71	29.78	30.52	30.52	-
Sep 18, 2024	29.93	29.93	29.41	29.48	29.48	-
Sep 17, 2024	27.92	29.93	27.92	29.71	29.71	-
Sep 16, 2024	28.18	28.18	27.72	28.00	28.00	-
Sep 13, 2024	27.86	28.24	27.13	28.14	28.14	-
Sep 12, 2024	27.44	28.34	27.44	27.86	27.86	-
Sep 11, 2024	26.67	27.60	26.67	27.38	27.38	-
Sep 10, 2024	27.93	27.93	26.45	26.77	26.77	-
Sep 9, 2024	28.06	28.21	27.54	27.94	27.94	-
Sep 6, 2024	28.72	28.85	27.88	27.88	27.88	-
Sep 5, 2024	27.98	28.82	27.55	28.62	28.62	1,000
Sep 4, 2024	27.84	28.04	27.45	28.04	28.04	10
Sep 3, 2024	28.96	29.07	28.16	28.16	28.16	-
Sep 2, 2024	28.26	29.13	27.67	28.99	28.99	1
Aug 30, 2024	26.22	28.39	26.22	28.31	28.31	750
Aug 29, 2024	23.86	26.50	23.65	26.03	26.03	135
Aug 28, 2024	24.20	24.51	23.45	23.45	23.45	800
Aug 27, 2024	24.66	24.91	23.95	24.17	24.17	-
Aug 26, 2024	24.75	24.79	24.58	24.65	24.65	-
Aug 23, 2024	22.78	24.75	22.78	24.66	24.66	50
Aug 22, 2024	22.21	23.05	22.21	22.81	22.81	-
Aug 21, 2024	21.58	22.26	21.28	22.26	22.26	-
Aug 20, 2024	21.48	21.88	21.46	21.57	21.57	-
Aug 19, 2024	21.35	21.88	21.35	21.59	21.59	-
Aug 16, 2024	21.57	21.57	21.25	21.32	21.32	-
Aug 15, 2024	21.65	21.81	21.41	21.50	21.50	-
Aug 14, 2024	21.17	21.60	21.11	21.58	21.58	-
Aug 13, 2024	20.86	21.34	20.86	21.13	21.13	-
Aug 12, 2024	21.62	21.83	20.70	20.78	20.78	621
Aug 9, 2024	21.08	22.16	21.08	21.54	21.54	-
Aug 8, 2024	20.39	21.10	20.25	21.10	21.10	-
Aug 7, 2024	20.09	20.77	20.04	20.13	20.13	-
Aug 6, 2024	19.83	20.11	19.19	19.81	19.81	-
Aug 5, 2024	18.89	19.57	18.41	19.43	19.43	-
Aug 2, 2024	20.61	20.61	19.01	19.42	19.42	-
Aug 1, 2024	20.69	21.30	19.88	20.75	20.75	-
Jul 31, 2024	20.62	20.85	20.18	20.57	20.57	-
Jul 30, 2024	19.40	20.17	19.34	20.17	20.17	-
Jul 29, 2024	19.50	19.50	18.89	19.33	19.33	-
Jul 26, 2024	18.61	19.45	18.61	19.33	19.33	-
Jul 25, 2024	18.27	18.81	17.79	18.78	18.78	50
Jul 24, 2024	18.92	19.08	18.35	18.40	18.40	-
Jul 23, 2024	19.21	19.21	18.77	19.05	19.05	-
Jul 22, 2024	19.68	19.68	19.16	19.26	19.26	-
Jul 19, 2024	20.04	20.04	19.44	19.60	19.60	-
Jul 18, 2024	20.14	20.22	19.99	20.04	20.04	-
Jul 17, 2024	20.47	20.51	19.96	20.07	20.07	-
Jul 16, 2024	20.46	20.57	19.84	20.49	20.49	-
Jul 15, 2024	20.72	20.72	20.02	20.50	20.50	-
Jul 12, 2024	20.99	21.36	20.74	20.74	20.74	-
Jul 11, 2024	21.51	21.63	20.87	20.88	20.88	-
Jul 10, 2024	19.65	21.66	19.49	21.35	21.35	-
Jul 9, 2024	19.65	19.65	18.77	19.25	19.25	-
Jul 8, 2024	17.95	20.26	17.95	19.67	19.67	100
Jul 5, 2024	21.65	21.65	20.93	21.16	21.16	-
Jul 4, 2024	21.90	22.05	21.21	21.37	21.37	-
Jul 3, 2024	21.30	22.05	21.30	22.05	22.05	-
Jul 2, 2024	22.87	22.87	21.13	21.27	21.27	50
Jul 1, 2024	22.60	22.96	22.16	22.60	22.60	-
Jun 28, 2024	22.26	22.56	22.17	22.28	22.28	-
Jun 27, 2024	23.44	23.44	22.75	22.75	22.75	-
Jun 26, 2024	25.03	25.03	23.35	23.35	23.35	-
Jun 25, 2024	25.79	25.79	24.55	25.01	25.01	-
Jun 24, 2024	25.65	26.20	25.44	25.84	25.84	-
Jun 21, 2024	26.84	26.84	25.66	25.73	25.73	-
Jun 20, 2024	26.67	27.14	26.46	26.87	26.87	20
Jun 19, 2024	26.61	27.22	26.41	26.58	26.58	-
Jun 18, 2024	27.75	27.75	26.54	26.69	26.69	-
Jun 17, 2024	27.81	27.81	26.49	27.69	27.69	-
Jun 14, 2024	28.55	28.55	27.57	27.84	27.84	20
Jun 13, 2024	28.88	28.91	28.38	28.39	28.39	-
Jun 12, 2024	28.14	29.07	27.87	28.74	28.74	-
Jun 11, 2024	28.43	29.36	28.07	28.18	28.18	-
Jun 10, 2024	28.31	28.41	27.53	28.40	28.40	-
Jun 7, 2024	28.56	28.56	28.30	28.36	28.36	35
Jun 6, 2024	28.09	28.74	28.09	28.55	28.55	-
Jun 5, 2024	29.18	29.19	28.27	28.35	28.35	-
Jun 4, 2024	29.06	29.23	28.10	29.10	29.10	-
Jun 3, 2024	28.47	29.16	27.99	29.08	29.08	405
May 31, 2024	28.35	28.35	27.69	27.99	27.99	5
May 30, 2024	27.42	28.50	27.29	28.35	28.35	-
May 29, 2024	28.57	28.57	27.59	27.59	27.59	-
May 28, 2024	29.60	30.22	29.27	29.53	29.53	-
May 27, 2024	29.61	29.72	29.48	29.64	29.64	62
May 24, 2024	29.54	29.92	29.37	29.88	29.88	-
May 23, 2024	30.16	30.31	29.53	29.53	29.53	-
May 22, 2024	29.98	30.46	29.73	30.10	30.10	-
May 21, 2024	30.88	30.88	29.85	29.85	29.85	-
May 20, 2024	31.70	31.70	30.68	30.80	30.80	-
May 17, 2024	32.13	32.13	31.53	31.70	31.70	-
May 16, 2024	31.17	32.36	31.17	31.97	31.97	-
May 15, 2024	31.89	31.89	30.74	31.07	31.07	1,400
May 14, 2024	28.56	32.00	28.56	31.87	31.87	100
May 13, 2024	25.50	25.59	25.04	25.04	25.04	-
May 10, 2024	24.92	25.22	24.65	25.22	25.22	477
May 9, 2024	25.37	25.37	24.49	24.64	24.64	-
May 8, 2024	25.79	25.79	25.18	25.41	25.41	-
May 7, 2024	26.53	26.63	25.70	25.82	25.82	-
May 6, 2024	26.09	26.77	25.86	26.51	26.51	-
May 3, 2024	27.37	27.37	26.07	26.07	26.07	-
May 2, 2024	26.13	27.24	25.95	27.24	27.24	-
Apr 30, 2024	26.91	27.34	26.27	26.30	26.30	-
Apr 29, 2024	26.04	27.26	25.73	26.90	26.90	-
Apr 26, 2024	31.31	31.31	31.31	31.31	31.31	-
Apr 25, 2024	30.53	32.77	29.86	32.77	32.77	-
Apr 24, 2024	29.85	29.85	28.88	28.88	28.88	-
Apr 23, 2024	28.75	29.83	28.75	29.75	29.75	-
Apr 22, 2024	28.23	29.00	27.79	28.00	28.00	-
Apr 19, 2024	27.85	28.94	27.85	28.02	28.02	106
Apr 18, 2024	28.81	28.81	28.47	28.55	28.55	-
Apr 17, 2024	28.93	29.03	28.50	28.79	28.79	5
Apr 16, 2024	29.76	29.98	28.90	29.10	29.10	-
Apr 15, 2024	30.33	31.55	30.31	30.31	30.31	-
Apr 12, 2024	32.14	32.77	31.40	31.42	31.42	-
Apr 11, 2024	33.45	33.45	33.45	33.45	33.45	-
Apr 10, 2024	32.20	33.56	32.20	33.49	33.49	1,210
Apr 9, 2024	31.80	33.32	31.80	32.50	32.50	-
Apr 8, 2024	32.27	32.27	31.42	31.84	31.84	-
Apr 5, 2024	31.85	32.03	31.52	31.76	31.76	-
Apr 4, 2024	28.72	32.92	28.49	31.66	31.66	337
Apr 3, 2024	28.05	28.90	27.57	28.66	28.66	50
Apr 2, 2024	26.90	28.51	26.90	28.01	28.01	8
Mar 28, 2024	27.06	27.06	26.32	26.32	26.32	-
Mar 27, 2024	26.88	27.58	26.88	27.05	27.05	-
Mar 26, 2024	27.05	27.30	26.84	26.84	26.84	-
Mar 25, 2024	27.22	27.22	26.42	26.95	26.95	-
Mar 22, 2024	27.56	27.88	26.92	27.14	27.14	-
Mar 21, 2024	27.08	27.91	27.08	27.68	27.68	-
Mar 20, 2024	25.94	27.00	25.50	27.00	27.00	-
Mar 19, 2024	24.64	25.94	24.29	25.77	25.77	-
Mar 18, 2024	25.46	25.92	24.36	24.70	24.70	-
Mar 15, 2024	26.18	26.18	25.03	25.45	25.45	-
Mar 14, 2024	26.85	27.10	26.20	26.23	26.23	-
Mar 13, 2024	26.85	27.05	26.28	26.87	26.87	-
Mar 12, 2024	25.74	27.01	25.74	26.88	26.88	-
Mar 11, 2024	23.98	25.74	23.98	25.67	25.67	-
Mar 8, 2024	23.09	24.22	23.09	23.93	23.93	-
Mar 7, 2024	23.50	23.82	23.40	23.42	23.42	-
Mar 6, 2024	21.84	23.75	21.81	23.74	23.74	-
Mar 5, 2024	22.25	22.33	21.80	21.84	21.84	-
Mar 4, 2024	22.52	23.09	22.17	22.34	22.34	-
Mar 1, 2024	21.33	22.17	21.10	22.10	22.10	-
Feb 29, 2024	21.52	21.84	21.14	21.35	21.35	-
Feb 28, 2024	22.33	22.33	21.02	21.70	21.70	-
Feb 27, 2024	21.23	21.23	21.23	21.23	21.23	-
Feb 26, 2024	22.05	22.05	20.52	21.25	21.25	-
Feb 23, 2024	22.02	22.27	21.64	22.12	22.12	5
Feb 22, 2024	19.34	19.34	19.34	19.34	19.34	-
Feb 21, 2024	22.20	22.82	22.20	22.56	22.56	-
Feb 20, 2024	22.56	22.66	22.01	22.21	22.21	-
Feb 19, 2024	22.58	22.95	22.10	22.61	22.61	133
Feb 16, 2024	23.45	23.92	22.27	22.60	22.60	1,315
Feb 15, 2024	22.87	24.05	22.87	23.37	23.37	-
Feb 14, 2024	19.28	22.99	19.28	22.52	22.52	100
Feb 13, 2024	19.22	19.43	18.50	18.63	18.63	-
Feb 12, 2024	18.61	19.67	18.61	19.29	19.29	9
Feb 9, 2024	17.70	18.69	17.40	18.51	18.51	6,700
Feb 8, 2024	18.08	18.79	17.76	18.51	18.51	-
Feb 7, 2024	17.56	18.18	17.56	18.07	18.07	100
Feb 6, 2024	17.40	17.51	16.30	17.43	17.43	460
Feb 5, 2024	18.17	18.17	15.74	17.37	17.37	2,000
Feb 2, 2024	21.86	21.86	18.65	18.65	18.65	5
Feb 1, 2024	21.20	22.39	21.02	21.75	21.75	-
Jan 31, 2024	21.27	21.76	21.12	21.23	21.23	564
Jan 30, 2024	22.62	22.62	21.30	21.32	21.32	10
Jan 29, 2024	23.20	23.20	22.39	22.66	22.66	-
Jan 26, 2024	23.24	23.53	22.55	23.44	23.44	-
Jan 25, 2024	23.45	23.45	22.85	23.33	23.33	30
Jan 24, 2024	23.16	23.75	23.16	23.46	23.46	-
Jan 23, 2024	21.39	23.00	21.39	22.92	22.92	-
Jan 22, 2024	21.95	22.08	21.22	21.35	21.35	-

ZAL.F Zalando SE

31.31

-1.82%

ROO.L Deliveroo plc

133.20

-1.55%

ZAL.DE Zalando SE

31.48

-1.72%

SE Sea Limited

115.08

+3.09%

MELI MercadoLibre, Inc.

1,836.00

-0.06%

JD JD.com, Inc.

39.00

+10.11%

BABA Alibaba Group Holding Limited

85.12

+3.26%