Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Delivery Hero SE (DLVHF)

Compare

33.00

0.00

(0.00%)

At close: February 24 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 21, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 20, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 19, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 18, 2025	33.00	33.00	33.00	33.00	33.00	1,000
Feb 14, 2025	30.46	30.46	30.46	30.46	30.46	1,500
Feb 13, 2025	28.20	28.20	28.20	28.20	28.20	-
Feb 12, 2025	28.20	28.20	28.20	28.20	28.20	-
Feb 11, 2025	28.20	28.20	28.20	28.20	28.20	1,800
Feb 10, 2025	29.35	29.35	29.35	29.35	29.35	-
Feb 7, 2025	29.35	29.35	29.35	29.35	29.35	-
Feb 6, 2025	29.35	29.35	29.35	29.35	29.35	-
Feb 5, 2025	29.35	29.35	29.35	29.35	29.35	-
Feb 4, 2025	29.35	29.35	29.35	29.35	29.35	-
Feb 3, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 31, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 30, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 29, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 28, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 27, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 24, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 23, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 22, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 21, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 17, 2025	29.35	29.35	29.35	29.35	29.35	-
Jan 16, 2025	29.35	29.35	29.35	29.35	29.35	3,100
Jan 15, 2025	30.00	30.00	30.00	30.00	30.00	1,000
Jan 14, 2025	29.82	29.82	29.82	29.82	29.82	300
Jan 13, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 10, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 8, 2025	31.00	31.00	31.00	31.00	31.00	1,000
Jan 7, 2025	30.15	30.70	30.15	30.70	30.70	1,500
Jan 6, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 3, 2025	29.00	29.00	29.00	29.00	29.00	600
Jan 2, 2025	26.86	26.86	26.86	26.86	26.86	700
Dec 31, 2024	26.45	26.45	26.45	26.45	26.45	-
Dec 30, 2024	26.50	26.50	26.45	26.45	26.45	1,000
Dec 27, 2024	26.92	28.17	26.50	28.17	28.17	20,600
Dec 26, 2024	29.50	29.50	29.50	29.50	29.50	2,000
Dec 24, 2024	28.05	28.05	28.05	28.05	28.05	-
Dec 23, 2024	28.05	28.05	28.05	28.05	28.05	-
Dec 20, 2024	28.05	28.05	28.05	28.05	28.05	-
Dec 19, 2024	28.05	28.05	28.05	28.05	28.05	900
Dec 18, 2024	29.13	29.13	29.06	29.06	29.06	400
Dec 17, 2024	31.80	31.80	31.80	31.80	31.80	-
Dec 16, 2024	31.80	31.80	31.80	31.80	31.80	-
Dec 13, 2024	31.80	31.80	31.80	31.80	31.80	-
Dec 12, 2024	31.80	31.80	31.80	31.80	31.80	-
Dec 11, 2024	32.50	32.57	31.30	31.80	31.80	3,900
Dec 10, 2024	33.52	33.52	32.83	33.00	33.00	3,500
Dec 9, 2024	37.84	37.84	37.84	37.84	37.84	600
Dec 6, 2024	38.00	38.00	38.00	38.00	38.00	200
Dec 5, 2024	36.11	36.11	36.11	36.11	36.11	-
Dec 4, 2024	36.11	36.11	36.11	36.11	36.11	-
Dec 3, 2024	36.11	36.11	36.11	36.11	36.11	-
Dec 2, 2024	36.11	36.11	36.11	36.11	36.11	200
Nov 29, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 27, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 26, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 25, 2024	38.67	41.00	38.67	41.00	41.00	200
Nov 22, 2024	40.00	40.00	40.00	40.00	40.00	200
Nov 21, 2024	39.01	39.01	39.01	39.01	39.01	-
Nov 20, 2024	39.01	39.01	39.01	39.01	39.01	2,500
Nov 19, 2024	39.01	39.01	39.01	39.01	39.01	-
Nov 18, 2024	39.01	39.01	39.01	39.01	39.01	-
Nov 15, 2024	39.01	39.01	39.01	39.01	39.01	500
Nov 14, 2024	40.58	40.58	40.58	40.58	40.58	500
Nov 13, 2024	37.07	37.07	37.07	37.07	37.07	-
Nov 12, 2024	37.07	37.07	37.07	37.07	37.07	-
Nov 11, 2024	37.07	37.07	37.07	37.07	37.07	-
Nov 8, 2024	37.90	37.90	37.07	37.07	37.07	20,500
Nov 7, 2024	41.80	41.80	41.80	41.80	41.80	-
Nov 6, 2024	41.80	41.80	41.80	41.80	41.80	200
Nov 5, 2024	41.08	41.08	41.08	41.08	41.08	-
Nov 4, 2024	41.08	41.08	41.08	41.08	41.08	200
Nov 1, 2024	44.78	44.78	44.78	44.78	44.78	-
Oct 31, 2024	44.78	44.78	44.78	44.78	44.78	-
Oct 30, 2024	44.78	44.78	44.78	44.78	44.78	-
Oct 29, 2024	44.78	44.78	44.78	44.78	44.78	100
Oct 28, 2024	44.50	44.50	44.50	44.50	44.50	-
Oct 25, 2024	44.50	44.50	44.50	44.50	44.50	2,200
Oct 24, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 23, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 22, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 21, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 17, 2024	40.00	40.00	40.00	40.00	40.00	57,600
Oct 16, 2024	40.00	40.00	40.00	40.00	40.00	6,900
Oct 15, 2024	40.65	40.65	40.65	40.65	40.65	-
Oct 14, 2024	40.21	40.65	40.21	40.65	40.65	500
Oct 11, 2024	41.00	41.00	41.00	41.00	41.00	-
Oct 10, 2024	41.00	41.00	41.00	41.00	41.00	900
Oct 9, 2024	41.00	41.00	41.00	41.00	41.00	-
Oct 8, 2024	41.00	41.00	41.00	41.00	41.00	-
Oct 7, 2024	40.07	41.00	40.07	41.00	41.00	900
Oct 4, 2024	43.76	43.76	42.20	42.20	42.20	900
Oct 3, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 2, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 1, 2024	40.00	40.00	40.00	40.00	40.00	300
Sep 30, 2024	40.70	40.70	40.00	40.00	40.00	600
Sep 27, 2024	39.60	39.60	39.60	39.60	39.60	700
Sep 26, 2024	34.40	34.40	34.40	34.40	34.40	3,000
Sep 25, 2024	34.40	34.40	34.40	34.40	34.40	-
Sep 24, 2024	34.40	34.40	34.40	34.40	34.40	5,500
Sep 23, 2024	34.35	34.35	34.35	34.35	34.35	-
Sep 20, 2024	33.70	34.35	33.70	34.35	34.35	700
Sep 19, 2024	34.18	34.18	34.18	34.18	34.18	2,200
Sep 18, 2024	33.26	33.26	33.26	33.26	33.26	200
Sep 17, 2024	31.49	31.49	31.49	31.49	31.49	2,100
Sep 16, 2024	32.15	32.15	31.49	31.49	31.49	300
Sep 13, 2024	30.20	30.20	30.20	30.20	30.20	-
Sep 12, 2024	29.54	30.30	29.54	30.20	30.20	500
Sep 11, 2024	29.32	29.32	29.32	29.32	29.32	100
Sep 10, 2024	31.20	31.20	31.20	31.20	31.20	4,400
Sep 9, 2024	31.20	31.20	31.20	31.20	31.20	100
Sep 6, 2024	31.20	31.20	31.20	31.20	31.20	100
Sep 5, 2024	31.71	31.71	31.71	31.71	31.71	-
Sep 4, 2024	31.71	31.71	31.71	31.71	31.71	-
Sep 3, 2024	31.71	31.71	31.71	31.71	31.71	-
Aug 30, 2024	31.00	31.71	31.00	31.71	31.71	300
Aug 29, 2024	28.91	28.91	28.91	28.91	28.91	100
Aug 28, 2024	24.48	24.48	24.48	24.48	24.48	-
Aug 27, 2024	24.48	24.48	24.48	24.48	24.48	2,100
Aug 26, 2024	24.48	24.48	24.48	24.48	24.48	-
Aug 23, 2024	24.48	24.48	24.48	24.48	24.48	-
Aug 22, 2024	24.48	24.48	24.48	24.48	24.48	-
Aug 21, 2024	24.48	24.48	24.48	24.48	24.48	200
Aug 20, 2024	24.04	24.04	24.04	24.04	24.04	-
Aug 19, 2024	23.81	24.04	23.81	24.04	24.04	1,900
Aug 16, 2024	23.21	23.21	23.21	23.21	23.21	-
Aug 15, 2024	23.21	23.21	23.21	23.21	23.21	2,600
Aug 14, 2024	23.21	23.21	23.21	23.21	23.21	1,800
Aug 13, 2024	23.21	23.21	23.21	23.21	23.21	500
Aug 12, 2024	21.92	21.92	21.92	21.92	21.92	-
Aug 9, 2024	21.92	21.92	21.92	21.92	21.92	-
Aug 8, 2024	21.92	21.92	21.92	21.92	21.92	-
Aug 7, 2024	21.92	21.92	21.92	21.92	21.92	200
Aug 6, 2024	22.00	22.00	22.00	22.00	22.00	100
Aug 5, 2024	18.68	20.10	18.68	20.10	20.10	700
Aug 2, 2024	20.91	20.91	20.91	20.91	20.91	-
Aug 1, 2024	20.91	20.91	20.91	20.91	20.91	-
Jul 31, 2024	20.91	20.91	20.91	20.91	20.91	200
Jul 30, 2024	19.80	19.80	19.80	19.80	19.80	-
Jul 29, 2024	19.80	19.80	19.80	19.80	19.80	-
Jul 26, 2024	19.80	19.80	19.80	19.80	19.80	-
Jul 25, 2024	19.80	19.80	19.80	19.80	19.80	1,900
Jul 24, 2024	18.84	18.84	18.84	18.84	18.84	200
Jul 23, 2024	20.96	20.96	20.96	20.96	20.96	2,300
Jul 22, 2024	20.96	20.96	20.96	20.96	20.96	-
Jul 19, 2024	20.96	20.96	20.96	20.96	20.96	400
Jul 18, 2024	21.43	21.43	21.43	21.43	21.43	300
Jul 17, 2024	22.00	22.00	22.00	22.00	22.00	1,400
Jul 16, 2024	22.03	22.03	22.03	22.03	22.03	5,300
Jul 15, 2024	22.54	22.54	22.54	22.54	22.54	5,800
Jul 12, 2024	22.73	22.73	22.54	22.54	22.54	1,200
Jul 11, 2024	22.50	22.50	22.50	22.50	22.50	-
Jul 10, 2024	22.50	22.50	22.50	22.50	22.50	200
Jul 9, 2024	21.16	21.16	19.62	19.62	19.62	21,500
Jul 8, 2024	22.20	22.49	22.20	22.49	22.49	1,100
Jul 5, 2024	22.13	22.13	22.13	22.13	22.13	-
Jul 3, 2024	22.13	22.13	22.13	22.13	22.13	500
Jul 2, 2024	24.00	24.00	24.00	24.00	24.00	-
Jul 1, 2024	24.00	24.00	24.00	24.00	24.00	20,000
Jun 28, 2024	23.70	24.05	23.70	24.05	24.05	500
Jun 27, 2024	24.00	24.00	24.00	24.00	24.00	-
Jun 26, 2024	25.97	25.97	23.50	24.00	24.00	2,400
Jun 25, 2024	27.00	27.00	27.00	27.00	27.00	-
Jun 24, 2024	27.00	27.00	27.00	27.00	27.00	-
Jun 21, 2024	27.00	27.00	27.00	27.00	27.00	-
Jun 20, 2024	27.00	27.00	27.00	27.00	27.00	-
Jun 18, 2024	28.88	28.88	27.00	27.00	27.00	329,500
Jun 17, 2024	28.88	28.88	28.88	28.88	28.88	800
Jun 14, 2024	29.85	29.85	29.85	29.85	29.85	-
Jun 13, 2024	29.85	29.85	29.85	29.85	29.85	-
Jun 12, 2024	29.85	29.85	29.85	29.85	29.85	-
Jun 11, 2024	29.85	29.85	29.85	29.85	29.85	-
Jun 10, 2024	29.85	29.85	29.85	29.85	29.85	-
Jun 7, 2024	29.85	29.85	29.85	29.85	29.85	-
Jun 6, 2024	29.85	29.85	29.85	29.85	29.85	1,000
Jun 5, 2024	29.16	29.16	28.80	28.80	28.80	1,000
Jun 4, 2024	31.08	31.08	31.08	31.08	31.08	-
Jun 3, 2024	31.08	31.08	31.08	31.08	31.08	-
May 31, 2024	31.08	31.08	31.08	31.08	31.08	-
May 30, 2024	30.80	31.08	30.80	31.08	31.08	5,700
May 29, 2024	32.58	32.58	32.58	32.58	32.58	100
May 28, 2024	32.58	32.58	32.58	32.58	32.58	-
May 24, 2024	32.58	32.58	32.58	32.58	32.58	100
May 23, 2024	32.58	32.58	32.58	32.58	32.58	-
May 22, 2024	32.58	32.58	32.58	32.58	32.58	-
May 21, 2024	32.58	32.58	32.58	32.58	32.58	3,600
May 20, 2024	32.65	32.65	32.61	32.61	32.61	300
May 17, 2024	34.44	34.44	34.12	34.12	34.12	3,100
May 16, 2024	35.43	35.43	35.43	35.43	35.43	5,900
May 15, 2024	33.89	33.89	33.89	33.89	33.89	500
May 14, 2024	34.24	34.50	34.00	34.50	34.50	7,400
May 13, 2024	26.10	26.10	26.10	26.10	26.10	-
May 10, 2024	26.10	26.10	26.10	26.10	26.10	-
May 9, 2024	26.10	26.10	26.10	26.10	26.10	-
May 8, 2024	26.10	26.10	26.10	26.10	26.10	-
May 7, 2024	27.55	29.43	26.10	26.10	26.10	5,000
May 6, 2024	27.16	27.16	27.16	27.16	27.16	-
May 3, 2024	27.16	27.16	27.16	27.16	27.16	-
May 2, 2024	27.16	27.16	27.16	27.16	27.16	2,100
May 1, 2024	30.04	30.04	27.55	27.55	27.55	300
Apr 30, 2024	29.43	29.43	29.43	29.43	29.43	-
Apr 29, 2024	28.96	29.43	28.96	29.43	29.43	1,100
Apr 26, 2024	27.85	27.85	26.10	26.10	26.10	600
Apr 25, 2024	32.82	32.82	32.82	32.82	32.82	1,000
Apr 24, 2024	28.98	28.98	28.98	28.98	28.98	-
Apr 23, 2024	28.98	28.98	28.98	28.98	28.98	-
Apr 22, 2024	28.98	28.98	28.98	28.98	28.98	-
Apr 19, 2024	28.98	28.98	28.98	28.98	28.98	-
Apr 18, 2024	28.98	28.98	28.98	28.98	28.98	100
Apr 17, 2024	30.35	30.35	30.35	30.35	30.35	100
Apr 16, 2024	31.15	31.15	31.15	31.15	31.15	200
Apr 15, 2024	34.15	34.15	34.15	34.15	34.15	100
Apr 12, 2024	34.15	34.15	34.15	34.15	34.15	-
Apr 11, 2024	34.30	34.30	34.15	34.15	34.15	300
Apr 10, 2024	33.56	36.26	33.56	36.16	36.16	500
Apr 9, 2024	35.49	35.49	34.94	34.94	34.94	1,300
Apr 8, 2024	35.04	35.04	34.83	34.83	34.83	200
Apr 5, 2024	34.78	35.28	33.28	35.28	35.28	1,800
Apr 4, 2024	34.89	35.89	34.89	35.16	35.16	16,800
Apr 3, 2024	31.40	31.40	30.55	30.55	30.55	600
Apr 2, 2024	26.12	26.12	26.12	26.12	26.12	-
Apr 1, 2024	26.53	26.62	26.12	26.12	26.12	2,000
Mar 28, 2024	28.59	28.59	28.59	28.59	28.59	100
Mar 27, 2024	28.48	28.48	28.48	28.48	28.48	-
Mar 26, 2024	28.48	28.48	28.48	28.48	28.48	-
Mar 25, 2024	28.48	28.48	28.48	28.48	28.48	400
Mar 22, 2024	28.90	29.50	28.90	29.50	29.50	3,500
Mar 21, 2024	26.75	26.75	26.75	26.75	26.75	-
Mar 20, 2024	26.75	26.75	26.75	26.75	26.75	-
Mar 19, 2024	26.75	26.75	26.75	26.75	26.75	-
Mar 18, 2024	27.57	27.57	26.72	26.75	26.75	600
Mar 15, 2024	29.34	29.34	29.34	29.34	29.34	-
Mar 14, 2024	29.34	29.34	29.34	29.34	29.34	300
Mar 13, 2024	29.40	29.50	29.34	29.34	29.34	7,900
Mar 12, 2024	29.33	29.92	29.33	29.42	29.42	20,600
Mar 11, 2024	27.36	28.13	27.36	28.13	28.13	600
Mar 8, 2024	25.93	25.93	25.93	25.93	25.93	7,600
Mar 7, 2024	24.69	26.00	24.69	25.93	25.93	3,300
Mar 6, 2024	24.60	25.78	24.60	25.54	25.54	4,100
Mar 5, 2024	23.69	23.69	23.69	23.69	23.69	600
Mar 4, 2024	24.04	24.18	24.01	24.18	24.18	1,700
Mar 1, 2024	22.45	23.91	22.45	23.91	23.91	2,700
Feb 29, 2024	23.00	23.55	23.00	23.10	23.10	5,600
Feb 28, 2024	23.31	23.59	23.31	23.59	23.59	200
Feb 27, 2024	22.99	22.99	22.99	22.99	22.99	900
Feb 26, 2024	22.57	22.99	22.57	22.99	22.99	1,300

4JMA.BE Jumia Technologies AG

2.5800

-0.39%

3064.T MonotaRO Co., Ltd.

2,492.00

-3.05%

NEGG Newegg Commerce, Inc.

0.4272

-5.55%

JTKWY Just Eat Takeaway.com N.V.

3.8920

+0.31%

BABAF Alibaba Group Holding Limited

16.00

-1.84%

VIPS Vipshop Holdings Limited

14.23

-3.39%

TKWY.AS Just Eat Takeaway.com N.V.

19.26

+0.55%

JMIA Jumia Technologies AG

2.7100

-1.81%

CPNG Coupang, Inc.

24.63

-0.77%

PDD PDD Holdings Inc.

119.77

-8.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Delivery Hero SE (DLVHF)

Related Tickers