XETRA - Delayed Quote EUR

Delivery Hero SE (DHER.DE)

22.10
-0.45
(-2.00%)
At close: June 13 at 5:42:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202521.6922.3121.5922.1022.10682,812
Jun 12, 202522.5323.3822.4822.5522.55724,503
Jun 11, 202523.4723.6123.1623.1923.19481,119
Jun 10, 202523.5023.5422.4423.4723.471,163,703
Jun 9, 202523.8523.8523.8523.8523.85-
Jun 6, 202523.8523.8523.8523.8523.85-
Jun 5, 202523.8523.8523.8523.8523.85-
Jun 4, 202523.0023.8523.0023.8523.85687,010
Jun 3, 202524.5424.5422.7722.8022.801,300,811
Jun 2, 202524.1925.0224.0824.7924.79745,132
May 30, 202525.2525.4424.2424.3824.38925,726
May 29, 202525.9826.9225.6825.6825.68701,578
May 28, 202525.4625.8325.1225.5925.59348,097
May 27, 202524.8525.8224.8525.7725.77432,747
May 26, 202524.9024.9424.6024.8424.84283,461
May 23, 202524.6824.9223.9424.4524.45437,597
May 22, 202525.5325.5824.6024.6024.60638,714
May 21, 202526.0226.2025.6925.8325.83374,712
May 20, 202526.7026.8926.2226.2726.27-
May 19, 202526.1626.7426.1126.7026.70512,550
May 16, 202526.6926.6926.6926.6926.69-
May 15, 202526.5827.0526.4226.6926.69484,095
May 14, 202526.9026.9026.9026.9026.90-
May 13, 202527.4527.5626.6426.9026.90537,561
May 12, 202526.2027.5226.1927.3927.391,065,546
May 9, 202525.0326.2124.9025.9225.92597,648
May 8, 202524.5025.3524.2725.3525.35621,865
May 7, 202525.9826.0924.2124.4224.421,065,129
May 6, 202526.1626.2125.4326.1026.10726,410
May 5, 202526.0126.2625.6626.0626.06249,153
May 2, 202525.3526.1724.9626.0026.00596,951
Apr 30, 202526.1026.1024.5324.7924.79812,287
Apr 29, 202526.2826.2826.2826.2826.28-
Apr 28, 202526.6527.5325.7626.2826.28910,559
Apr 25, 202525.6226.8225.4326.5726.571,220,770
Apr 24, 202523.6125.5022.4225.1525.151,720,765
Apr 23, 202524.2525.0323.8624.9024.90852,577
Apr 22, 202523.5723.8523.3023.6323.63400,065
Apr 17, 202524.0824.4723.2823.6023.60522,883
Apr 16, 202523.4424.3223.0424.2824.28585,442
Apr 15, 202523.3223.3223.3223.3223.32-
Apr 14, 202523.0623.3221.8323.3223.32999,518
Apr 11, 202523.6523.8021.7622.3222.321,410,930
Apr 10, 202525.4625.5022.8423.0423.04882,811
Apr 9, 202522.7323.4222.3622.8022.801,115,565
Apr 8, 202521.8023.6521.7023.3723.371,512,054
Apr 7, 202520.1622.1219.6921.0621.061,314,853
Apr 4, 202522.2322.6021.0421.7221.72943,875
Apr 3, 202522.0022.6321.7422.1322.13722,336
Apr 2, 202522.7823.0022.2022.7822.78386,372
Apr 1, 202522.3422.7422.0822.6422.64465,195
Mar 31, 202522.1222.2921.5921.9721.97830,688
Mar 28, 202523.4523.8422.5822.5822.58578,534
Mar 27, 202523.5023.9623.2823.6823.68596,587
Mar 26, 202524.6625.0323.7123.8223.82664,887
Mar 25, 202523.7924.3123.2724.3024.30700,174
Mar 24, 202524.1124.1124.1124.1124.11-
Mar 21, 202522.6124.3522.4524.1124.111,958,708
Mar 20, 202523.8324.1022.6322.6322.631,254,158
Mar 19, 202524.0124.3923.6223.9623.96892,069
Mar 18, 202524.1025.2024.0624.2524.251,027,790
Mar 17, 202523.8623.8623.8623.8623.86-
Mar 14, 202524.0024.8323.5623.8623.861,244,625
Mar 13, 202524.9224.9624.0724.2824.28891,245
Mar 12, 202526.6626.9024.7024.9824.981,279,925
Mar 11, 202528.8628.8826.1826.2026.201,100,496
Mar 10, 202529.5929.8327.8027.9327.93700,378
Mar 7, 202528.2129.3227.7428.8428.84552,329
Mar 6, 202529.0430.1928.3328.4228.421,162,558
Mar 5, 202527.9030.0427.5528.9428.941,572,034
Mar 4, 202527.9728.4326.9527.1727.17612,603
Mar 3, 202528.1129.3027.6928.6328.63789,855
Feb 28, 202527.7028.3727.3028.0228.021,070,076
Feb 27, 202527.4528.3526.7628.3228.32963,974
Feb 26, 202527.4227.9627.3227.7927.79723,058
Feb 25, 202527.1428.2026.6626.8926.89852,252
Feb 24, 202530.0030.2826.9127.2127.211,566,960
Feb 21, 202528.5228.5228.5228.5228.52-
Feb 20, 202529.1229.7928.4628.5228.52836,786
Feb 19, 202530.0030.8528.8429.3229.321,184,524
Feb 18, 202532.3532.3532.3532.3532.35-
Feb 17, 202530.1432.3529.5332.3532.351,097,349
Feb 14, 202530.0030.7129.5430.3030.301,273,156
Feb 13, 202527.7029.8527.4229.5829.581,450,096
Feb 12, 202527.2927.6626.2326.2526.25702,353
Feb 11, 202526.6327.4926.5027.4927.49854,823
Feb 10, 202525.5225.5225.5225.5225.52-
Feb 7, 202525.6926.8425.0625.5225.52919,392
Feb 6, 202525.6226.2825.1225.6025.60535,378
Feb 5, 202524.7725.7824.6325.4125.41543,053
Feb 4, 202525.0525.8824.8025.1825.18531,235
Feb 3, 202524.4025.2823.9024.8524.85710,571
Jan 31, 202525.4226.2324.9724.9724.971,077,946
Jan 30, 202525.5525.8624.7225.4025.40558,429
Jan 29, 202525.8426.0025.3825.5925.59331,952
Jan 28, 202525.4025.8925.2325.6525.65445,742
Jan 27, 202525.1625.9924.9525.6325.63418,208
Jan 24, 202525.4125.4125.4125.4125.41-
Jan 23, 202525.8026.0225.1425.4125.41744,089
Jan 22, 202526.4926.5225.3825.9225.921,062,412
Jan 21, 202528.3728.3728.3728.3728.37-
Jan 20, 202528.3728.3728.3728.3728.37-
Jan 17, 202528.3728.3728.3728.3728.37-
Jan 16, 202529.0029.5927.8128.3728.37710,770
Jan 15, 202528.1829.3428.1829.0029.00887,327
Jan 14, 202529.2030.3429.1929.3129.31942,570
Jan 13, 202528.0328.6727.7428.6028.60557,231
Jan 10, 202528.2028.5727.6028.1428.14608,958
Jan 9, 202530.2930.3028.2628.6028.60824,822
Jan 8, 202529.5629.5629.5629.5629.56-
Jan 7, 202528.5029.9728.3329.5629.56854,938
Jan 6, 202528.0728.3727.6327.9027.90686,497
Jan 3, 202526.8028.0426.7727.8027.801,016,578
Jan 2, 202527.0927.4226.7127.0027.00754,255
Dec 30, 202427.0427.0427.0427.0427.04-
Dec 27, 202426.0027.4026.0027.0427.041,016,566
Dec 23, 202428.4128.7328.0628.5828.58504,004
Dec 20, 202427.3428.6426.8028.5028.501,637,469
Dec 19, 202427.9828.6727.2727.5727.57945,420
Dec 18, 202429.2029.4828.7828.7928.79586,252
Dec 17, 202429.5429.7029.1329.2029.20480,609
Dec 16, 202431.3431.6929.5029.6429.64837,540
Dec 13, 202431.6432.5731.6331.6331.63623,508
Dec 12, 202431.3431.9531.0731.8231.82547,652
Dec 11, 202430.9732.2330.8331.1031.10791,211
Dec 10, 202435.5835.5835.5835.5835.58-
Dec 9, 202436.0036.4535.4135.5835.58599,410
Dec 6, 202435.3536.4535.2635.8035.80555,561
Dec 5, 202434.3936.2234.3135.2435.24765,892
Dec 4, 202433.0034.4532.8234.0334.03997,172
Dec 3, 202434.8034.8731.6832.7432.741,422,144
Dec 2, 202436.2436.6933.9034.6534.651,643,366
Nov 29, 202438.0039.1937.0738.7438.74512,172
Nov 28, 202437.5537.5537.5537.5537.55-
Nov 27, 202438.4739.9137.2637.5537.55665,227
Nov 26, 202438.6939.3038.3038.3038.30367,836
Nov 25, 202438.4638.4638.4638.4638.46-
Nov 22, 202437.0938.6437.0938.4638.46413,509
Nov 21, 202436.8737.3736.4637.0837.08342,061
Nov 20, 202436.5538.0236.5537.1937.19424,971
Nov 19, 202436.1336.7035.7036.2136.21537,068
Nov 18, 202438.8238.8238.8238.8238.82-
Nov 15, 202438.8238.8238.8238.8238.82-
Nov 14, 202438.5639.0137.5238.8238.82625,777
Nov 13, 202437.8039.3437.8038.9138.91626,217
Nov 12, 202438.6138.7637.7437.8037.80511,881
Nov 11, 202437.6640.7337.4339.0739.07736,027
Nov 8, 202437.0438.6435.1037.1537.151,048,183
Nov 7, 202438.8740.0036.5737.1937.191,466,373
Nov 6, 202439.6440.3938.4338.4438.44641,573
Nov 5, 202439.9139.9838.8439.6539.65321,152
Nov 4, 202439.8240.7639.7240.1040.10438,429
Nov 1, 202438.9639.9438.8539.8239.82409,681
Oct 31, 202439.4639.7738.8238.9138.91527,989
Oct 30, 202441.5042.0439.9540.0040.00657,429
Oct 29, 202441.0041.8240.8941.6041.60334,157
Oct 28, 202441.2541.6540.6641.1141.11299,637
Oct 25, 202441.5842.0540.6641.0041.00356,774
Oct 24, 202441.0041.7441.0041.5941.59659,637
Oct 23, 202439.0641.2839.0640.8940.89927,506
Oct 22, 202438.5239.5238.3539.1039.10612,947
Oct 21, 202438.6339.3238.1038.4938.49409,235
Oct 18, 202437.5438.9937.5038.6638.66435,902
Oct 17, 202437.4038.0436.9937.3337.33579,032
Oct 16, 202436.0037.8935.7036.9336.93516,762
Oct 15, 202436.4837.7536.0737.0037.00852,736
Oct 14, 202438.6938.8637.6437.8237.82562,072
Oct 11, 202439.6139.6138.6538.7538.75547,799
Oct 10, 202440.3040.3040.3040.3040.30-
Oct 9, 202439.6940.3039.3040.3040.30722,994
Oct 8, 202437.6639.7737.5539.0539.05-
Oct 7, 202438.5038.8337.2437.5237.52751,170
Oct 4, 202437.3839.4937.2038.4338.43969,988
Oct 3, 202436.6737.7236.6737.3537.35456,497
Oct 2, 202437.0037.5836.8037.2637.26639,781
Oct 1, 202436.1437.9336.1237.2937.291,445,021
Sep 30, 202435.5436.4635.4136.2236.22834,880
Sep 27, 202435.1635.9235.1335.7535.75784,942
Sep 26, 202434.0036.1733.9035.1135.111,310,618
Sep 25, 202431.8634.5331.8433.6133.611,297,684
Sep 24, 202431.5032.0531.2532.0532.05846,178
Sep 23, 202430.3031.3630.1231.3631.36843,643
Sep 20, 202430.2230.6430.0330.0330.031,314,090
Sep 19, 202430.3031.0330.2030.4030.40950,261
Sep 18, 202429.7830.0329.2629.6029.60921,209
Sep 17, 202427.7030.0627.7029.9929.991,253,265
Sep 16, 202428.1028.3527.7127.8327.83448,225
Sep 13, 202427.7527.7527.7527.7527.75-
Sep 12, 202427.8028.5627.4527.7527.75592,103
Sep 11, 202426.9327.7626.8826.9026.90620,530
Sep 10, 202427.8427.9326.2226.6526.65726,575
Sep 9, 202428.1728.3627.4128.0028.00477,476
Sep 6, 202428.4928.9028.0028.1228.12606,296
Sep 5, 202427.6528.8627.4328.6228.62600,757
Sep 4, 202427.7728.0927.1527.9627.96614,357
Sep 3, 202429.0029.7528.0828.5528.55953,769
Sep 2, 202428.2929.1927.6229.0029.001,100,190
Aug 30, 202426.4128.8426.0528.4928.492,222,718
Aug 29, 202425.5526.6223.5326.3726.372,093,166
Aug 28, 202424.0224.7323.4823.5023.50474,307
Aug 27, 202424.4925.0223.6723.8323.83629,594
Aug 26, 202424.7425.1524.5024.6424.64321,982
Aug 23, 202422.9224.7922.9224.7724.771,113,419
Aug 22, 202422.2323.1522.2022.9722.97441,214
Aug 21, 202421.4122.2921.2322.2822.28408,462
Aug 20, 202421.4421.9321.3521.4821.48330,503
Aug 19, 202421.3921.9021.3021.4721.47368,478
Aug 16, 202421.6321.6321.1821.3621.36242,511
Aug 15, 202421.8021.8621.2921.5521.55363,205
Aug 14, 202421.1621.7720.9021.6521.65376,525
Aug 13, 202420.8621.6920.8121.0821.08402,430
Aug 12, 202421.5821.8220.8620.8620.86348,275
Aug 9, 202421.2122.2021.0921.5221.52556,381
Aug 8, 202420.4021.1520.1321.0921.09551,170
Aug 7, 202420.2020.8119.9320.5320.53720,528
Aug 6, 202419.8020.1919.0019.7919.79699,137
Aug 5, 202418.2919.5218.0619.4319.43698,475
Aug 2, 202420.2420.3219.0019.3819.38736,656
Aug 1, 202420.3121.4219.8820.9420.94674,949
Jul 31, 202420.5121.2720.0320.6120.61708,588
Jul 30, 202419.3520.2619.2420.1920.19651,027
Jul 29, 202419.3619.5018.8319.3819.38458,649
Jul 26, 202418.6919.5018.5919.3619.36471,324
Jul 25, 202418.1818.7717.5118.5718.571,074,171
Jul 24, 202418.7419.1218.3118.3118.31629,768
Jul 23, 202419.2519.3418.0718.9018.901,117,539
Jul 22, 202419.6019.6518.8219.2519.25808,740
Jul 19, 202419.8819.9219.3819.4119.41681,593
Jul 18, 202420.1620.3319.9120.0020.00565,381
Jul 17, 202420.4921.7019.9220.0320.031,106,456
Jul 16, 202420.2320.5419.8120.5420.54674,285
Jul 15, 202420.5120.6820.0020.5220.52391,323
Jul 12, 202420.9221.3720.5520.7420.74586,222
Jul 11, 202421.4722.0020.8120.8820.88969,938
Jul 10, 202420.0521.7619.4220.9920.991,809,792
Jul 9, 202419.4919.5918.6919.2219.221,048,807
Jul 8, 202418.6920.5117.3519.5019.502,912,536
Jul 5, 202421.4521.6820.7721.0121.01674,140
Jul 4, 202421.8022.1721.0221.3421.34655,076
Jul 3, 202421.4122.0321.1821.7321.73666,666
Jul 2, 202422.3522.6221.0121.1021.10774,016
Jul 1, 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

Related Tickers

TALABAT.AE TALABAT HOLDING PL
1.3200
-1.49%
 
ZAL.DE Zalando SE
28.50
-0.52%
 
TKWY.AS Just Eat Takeaway.com N.V.
19.50
-0.03%
 
AMZ.DE Amazon.com, Inc.
184.02
+0.31%
 
ROO.L Deliveroo plc
175.90
+0.29%
 
YOU.DE About You Holding SE
6.74
0.00%
 
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
2.8500
+0.71%
 
ASC.L ASOS Plc
307.50
+0.16%
 
LQDT Liquidity Services, Inc.
23.40
-3.27%
 
AHLA.DE Alibaba Group Holding Limited
98.40
-1.80%