DHER.DE: Delivery Hero SE Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 43.9858

CLOSE 43.8523

Low

LOW 23.88

High

HIGH 100.45

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	97.7	100.45	97.6	98.86
01/04/2022	98.66	98.66	90.96	92.5
01/05/2022	92.3	94.22	89.72	89.76
01/06/2022	88.16	88.92	82.46	84.86
01/07/2022	85.14	85.6	84.02	85.1
01/10/2022	85.86	85.9	81.18	81.94
01/11/2022	87	89.52	84.68	86
01/12/2022	86.6	87.2	84.9	85.5
01/13/2022	85.18	85.18	82.76	83.66
01/14/2022	81.5	81.82	78.24	78.52
01/17/2022	78.76	79	77.12	78
01/18/2022	78	78.42	74.84	76.94
01/19/2022	76	79.98	75.52	78.54
01/20/2022	79.22	80.14	77.3	78.98
01/21/2022	76.62	77.06	74.22	74.6
01/24/2022	73.4	73.4	68.58	68.58
01/25/2022	69.38	70.04	64.6	66.58
01/26/2022	66.86	69.62	66.68	68.08
01/27/2022	64.74	66.92	63.6	65.96
01/28/2022	65	66.04	62.44	63.46
01/31/2022	63.4	68.54	63.4	67.92
02/01/2022	68.5	71.66	68.16	70.46
02/02/2022	70.88	72.32	68.68	69.08
02/03/2022	68.68	69	64.42	65.24
02/04/2022	65.64	67.52	63.48	65.2
02/07/2022	66.06	68.78	65.08	67.8
02/08/2022	67.62	67.62	64.16	66.32
02/09/2022	67.18	68.8	65.76	66.84
02/10/2022	62.26	62.68	44.74	46.49
02/11/2022	44.58	45	40.29	41
02/14/2022	39.84	43.27	38.75	43.27
02/15/2022	43.64	50.12	43.45	49.82
02/16/2022	48.63	49.67	45.6	49.67
02/17/2022	49.61	52.3	49.28	51.24
02/18/2022	50.48	50.9	47	47.07
02/21/2022	47.64	48.11	44.86	46.1
02/22/2022	44.46	47.92	44.1	45.58
02/23/2022	45.65	46.44	44.29	44.29
02/24/2022	41.36	44.46	40.2	44.21
02/25/2022	45.25	45.25	42.04	43.32
02/28/2022	42.07	48.32	42.07	47.81
03/01/2022	48.39	49.21	45.21	47.97
03/02/2022	47.18	50.28	47.15	47.53
03/03/2022	47.38	48.61	43.83	43.88
03/04/2022	42.73	44.23	40.46	40.46
03/07/2022	39.46	43.17	37.33	40.9
03/08/2022	39.81	41.29	38.37	40.16
03/09/2022	41.53	45.25	40.05	45.25
03/10/2022	45.78	45.98	40.87	41.08
03/11/2022	41.27	41.51	38.83	40.32
03/14/2022	40.79	40.79	37.47	39.09
03/15/2022	38.72	39.56	36.77	38.05
03/16/2022	38.7	42.35	38.67	41.8
03/17/2022	42.15	44.65	41.08	41.87
03/18/2022	42.04	44.94	41.05	44.94
03/21/2022	44.73	44.82	41.25	41.59
03/22/2022	41.59	42.13	39.34	41.41
03/23/2022	41.87	42.45	38.08	38.82
03/24/2022	38.68	39.79	37.95	38.78
03/25/2022	39.01	39.54	37.14	37.24
03/28/2022	37.46	39.19	36.45	38.51
03/29/2022	39.82	44.61	39.82	44.61
03/30/2022	44.4	44.4	42.12	42.67
03/31/2022	43.03	43.84	39.86	39.86
04/01/2022	40	42.85	39.86	41.81
04/04/2022	46	47.67	45.1	46.29
04/05/2022	46.5	49.11	45.76	48.19
04/06/2022	48.1	48.2	44.76	44.94
04/07/2022	45.02	45.6	42.62	42.62
04/08/2022	43.21	43.5	40.89	41.18
04/11/2022	40.42	41.2	38.75	38.83
04/12/2022	38.31	40.03	37.98	38.56
04/13/2022	38.39	38.71	36.88	37.74
04/14/2022	36.62	37.87	36.04	36.05
04/19/2022	36	36.09	34.38	35.5
04/20/2022	34.63	38.39	34.05	36.41
04/21/2022	36.16	36.55	34.12	34.18
04/22/2022	33.5	34.36	32.28	32.61
04/25/2022	31.66	32.9	30.67	31.25
04/26/2022	31.95	31.98	28.68	28.9
04/27/2022	28.61	29.9	27.72	29.9
04/28/2022	32.1	32.9	26.18	31.66
04/29/2022	31.68	35.49	31.68	33.84
05/02/2022	33.38	34.48	31.74	34.48
05/03/2022	34.64	36.97	33.59	35.89
05/04/2022	35.41	35.69	32.92	33.58
05/05/2022	35	36.05	30.79	30.99
05/06/2022	30.65	30.95	29.22	29.56
05/09/2022	29.05	29.49	25.64	25.64
05/10/2022	26.18	27.21	24.96	25.22
05/11/2022	25.56	28.01	25.14	25.58
05/12/2022	25	27.59	23.88	27.14
05/13/2022	27.31	29.18	27.26	28.84
05/16/2022	28.63	30	28.05	29.67
05/17/2022	30.5	31.97	29.93	30.88
05/18/2022	31.1	31.27	28.2	28.2
05/19/2022	27.81	29.55	27.5	29.55
05/20/2022	29.94	31.14	29.32	29.43
05/23/2022	30	30.36	29.19	29.69
05/24/2022	28.99	29.23	28.2	28.3
05/25/2022	28.5	30.47	27.67	30.36
05/26/2022	30.15	33.15	29.64	33.15
05/27/2022	33.14	34.33	32.46	34.13
05/30/2022	34.6	37.56	34.4	37.44
05/31/2022	36.42	37.22	35.26	35.74
06/01/2022	35.51	37.42	34.77	35.76
06/02/2022	35.08	37.37	34.96	37.37
06/03/2022	37.5	38.89	36.21	36.61
06/06/2022	37	40.98	36.97	40.04
06/07/2022	39.5	40.46	38.22	40.15
06/08/2022	40.81	41.57	39.67	40.8
06/09/2022	40.33	41.04	38.09	38.79
06/10/2022	38.35	40.2	37.82	38.02
06/13/2022	36.6	36.6	33.28	33.28
06/14/2022	34.01	34.92	31.7	31.83
06/15/2022	32.59	34.92	31.66	34.73
06/16/2022	34.3	34.3	31.02	31.34
06/17/2022	31.6	35.14	31.28	35.14
06/20/2022	35.08	36.94	34.21	36.48
06/21/2022	36.73	37.65	33.15	34
06/22/2022	33.12	35.98	32.32	35.22
06/23/2022	34.83	38.14	34.21	38.14
06/24/2022	37.83	39.59	35.85	39.59
06/27/2022	39.5	40.43	38	38.72
06/28/2022	38.64	39.1	36	36
06/29/2022	35.23	35.86	33.58	35.25
06/30/2022	34.38	36.21	34.01	35.77
07/01/2022	35.47	38.26	34.79	38.21
07/04/2022	38.38	38.68	35.08	35.1
07/05/2022	35.51	37.19	34.14	35.67
07/06/2022	36.5	38.45	33.83	34.2
07/07/2022	34.61	39.24	33.66	38.82
07/08/2022	38.48	39.4	37.27	38.82
07/11/2022	37.83	39.68	37.77	38.67
07/12/2022	37.92	40.16	37.26	39.09
07/13/2022	38.85	39.38	35.42	37.39
07/14/2022	37.5	38.96	36.58	36.88
07/15/2022	37.02	37.36	35.7	36.17
07/18/2022	35.9	39.06	35.58	39.06
07/19/2022	37.65	39.22	37.06	38.58
07/20/2022	38.8	42.89	38.63	41.61
07/21/2022	41.54	42.21	40.5	41.35
07/22/2022	41.07	49.97	40.19	43.66
07/25/2022	42.97	45.9	42.7	44.79
07/26/2022	45.38	45.78	43.07	43.39
07/27/2022	43.51	45.61	43.5	45.05
07/28/2022	45.74	45.89	43.77	45.12
07/29/2022	45.68	47.38	45.26	46.91
08/01/2022	46.82	48.39	46.25	47.81
08/02/2022	48.63	49.3	47.54	48.09
08/03/2022	47.9	52.1	47.78	51.36
08/04/2022	51.36	52.9	50.18	52.3
08/05/2022	52.82	53.6	49.03	50.26
08/08/2022	50.26	51.8	49.66	49.9
08/09/2022	49.99	50.5	46.55	46.87
08/10/2022	46.68	49.41	46.62	49
08/11/2022	49.44	51.14	48.9	49.86
08/12/2022	49.67	50.54	49.17	50.16
08/15/2022	50.46	51	49.93	49.96
08/16/2022	50.4	57.16	49.84	52.68
08/17/2022	52.24	53.08	50.26	51.44
08/18/2022	51.62	52.66	49.87	50.66
08/19/2022	51.5	53.8	50.08	50.68
08/22/2022	50.2	50.68	46.92	47.07
08/23/2022	47.01	48.57	46.8	47.78
08/24/2022	47.59	48.57	47.05	47.85
08/25/2022	47.55	47.85	45.38	45.73
08/26/2022	46.07	46.58	42.1	42.41
08/29/2022	41.78	44.22	41.75	43.42
08/30/2022	43.2	44.43	42.73	43.09
08/31/2022	43.39	43.72	41.5	41.5
09/01/2022	40.84	41.77	39.57	39.57
09/02/2022	40.3	41.97	39.97	41.44
09/05/2022	39.99	41.23	39.86	41.23
09/06/2022	42	45.47	42	44.4
09/07/2022	43.81	45.15	43.27	44.93
09/08/2022	45.23	46.31	43.71	46.24
09/09/2022	45.97	49.16	45.95	49.08
09/12/2022	49.89	50.58	49.01	50
09/13/2022	50.16	50.44	46	46.17
09/14/2022	45.97	48.89	45.7	48.07
09/15/2022	46.8	47.33	44.93	45.28
09/16/2022	44.61	45.54	43.91	44.16
09/19/2022	44.05	44.67	42.07	42.26
09/20/2022	42.49	43.1	40.92	42.9
09/21/2022	42.11	43.44	41.28	42.97
09/22/2022	41.56	42.93	40.8	40.8
09/23/2022	40.64	41.01	38.12	38.12
09/26/2022	37.98	38.96	37.22	37.38
09/27/2022	37.49	39.39	36.89	37.94
09/28/2022	37.07	39	36.59	38.79
09/29/2022	38.62	39	36.04	36.04
09/30/2022	36.35	38.89	36.12	37.94
10/03/2022	37.78	37.78	35.47	37.4
10/04/2022	38.26	40.91	37.52	40.5
10/05/2022	40.23	40.7	37.76	38.13
10/06/2022	38.64	40.2	38.57	39.42
10/07/2022	39	39.05	36.4	36.81
10/10/2022	35.7	37.53	33.93	34.15
10/11/2022	33.8	34.56	31.97	33.33
10/12/2022	33.22	33.79	32.14	32.83
10/13/2022	32.61	33.19	30.61	32
10/14/2022	32.64	33.44	31.73	31.89
10/17/2022	31.43	34.8	31.27	34.8
10/18/2022	35.33	37.07	35.28	35.65
10/19/2022	35.97	36.12	34.8	35.71
10/20/2022	35.47	37.13	34.78	36.75
10/21/2022	36.07	36.13	34.25	34.26
10/24/2022	35.3	35.4	33.13	34.05
10/25/2022	34.5	36.37	33.78	36.17
10/26/2022	35.66	37.34	35.63	37.13
10/27/2022	36.75	36.94	33.7	34.14
10/28/2022	33.6	34.08	32.64	32.74
10/31/2022	33.09	34.79	32.96	33.35
11/01/2022	34.27	38.21	34.24	35.84
11/02/2022	35.73	35.99	33.51	33.87
11/03/2022	33	34.29	32.37	32.9
11/04/2022	33.37	35.74	33.37	35.22
11/07/2022	34.63	35.24	34.17	34.76
11/08/2022	34.77	35.34	33.84	35.33
11/09/2022	34.95	35.39	33.88	34.82
11/10/2022	35.6	41.37	35.48	41.31
11/11/2022	42.5	46.65	42.26	44.95
11/14/2022	45.2	45.81	43.87	45.58
11/15/2022	46.05	46.74	44.07	44.52
11/16/2022	46.55	46.91	43.82	43.95
11/17/2022	43.8	45.02	43.29	44.29
11/18/2022	44.2	45.36	43.5	44.19
11/21/2022	43.97	44.59	42.25	42.25
11/22/2022	41.5	41.86	40.21	40.79
11/23/2022	40.72	41.09	39.62	40.42
11/24/2022	40.42	42.88	40.42	41.7
11/25/2022	41.53	41.73	39.8	40.45
11/28/2022	39.91	40.58	38.51	39.94
11/29/2022	40.2	40.94	38.6	39.38
11/30/2022	39.8	41.92	39.72	40.97
12/01/2022	42.76	44.13	42.23	42.56
12/02/2022	42.8	44.27	41.12	42.96
12/05/2022	42.76	43.99	41.75	41.98
12/06/2022	41.38	42.11	40.46	41.54
12/07/2022	40.93	41.86	40.41	40.75
12/08/2022	40.67	41.25	39.98	40.96
12/09/2022	41.24	41.56	39.66	40
12/12/2022	39.44	40.4	39.1	40
12/13/2022	40.27	45.06	39.85	43.73
12/14/2022	43.19	43.4	42.55	42.6
12/15/2022	41.81	42.07	40.23	40.64
12/16/2022	40.55	40.99	39.7	40.39
12/19/2022	40.26	42.9	39.8	42.65
12/20/2022	42	43.45	41.47	43.14
12/21/2022	43.77	45.42	43.77	45.26
12/22/2022	45.1	45.71	43.55	44.06
12/23/2022	44.2	45.54	44.2	44.85
12/27/2022	45.67	46.61	44.66	45
12/28/2022	44.83	45.46	44.78	44.78
12/29/2022	45.09	45.81	44.76	45.75
12/30/2022	45.73	46.19	44.78	44.78

Menu

Create your free account now!

DHER.DE: Delivery Hero SE Historical Data

2022 Historical Chart

Average

Low

High