Delivery Hero

DHER
🏛️ germany →
24.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 97.10 97.98 97.08 97.90 0.0M
2021-12-29 97.64 98.62 97.12 97.28 0.0M
2021-12-28 97.82 98.44 97.32 97.62 0.0M
2021-12-27 97.36 99.38 96.72 97.64 0.0M
2021-12-23 98.66 99.76 97.54 97.94 0.0M
2021-12-22 92.92 98.60 92.62 98.20 0.0M
2021-12-21 89.90 92.00 88.02 91.72 0.0M
2021-12-20 91.00 91.00 87.26 89.06 0.0M
2021-12-17 93.42 93.48 88.08 91.30 0.0M
2021-12-16 97.72 99.18 93.68 93.74 0.0M
2021-12-15 97.52 97.70 94.34 95.00 0.0M
2021-12-14 101.00 101.20 96.78 97.40 0.0M
2021-12-13 104.45 104.45 99.96 100.40 0.0M
2021-12-10 106.35 106.40 103.50 104.00 0.0M
2021-12-09 109.05 109.90 106.70 106.90 0.0M
2021-12-08 106.50 110.30 105.55 109.40 0.0M
2021-12-07 100.20 108.00 100.20 108.00 0.0M
2021-12-06 104.00 104.00 96.02 99.58 0.0M
2021-12-03 108.55 108.55 100.60 101.95 0.0M
2021-12-02 114.80 114.80 106.70 107.65 0.0M
2021-12-01 118.40 118.40 115.20 115.20 0.0M
2021-11-30 118.70 120.10 117.20 117.60 0.0M
2021-11-29 118.75 119.30 115.95 119.30 0.0M
2021-11-26 114.75 119.50 114.75 116.40 0.0M
2021-11-25 118.45 118.65 114.10 114.20 0.0M
2021-11-24 120.90 120.90 116.35 117.90 0.0M
2021-11-23 123.55 123.55 118.60 118.60 0.0M
2021-11-22 128.60 128.60 123.30 123.30 0.0M
2021-11-19 127.45 130.75 127.45 127.85 0.0M
2021-11-18 129.45 129.45 124.25 125.95 0.0M
2021-11-17 125.25 128.20 125.25 127.55 0.0M
2021-11-16 120.30 125.35 120.25 124.95 0.0M
2021-11-15 118.75 121.60 117.80 120.70 0.0M
2021-11-12 114.90 118.35 114.90 117.65 0.0M
2021-11-11 113.70 115.25 112.60 112.60 0.0M
2021-11-10 110.40 112.00 107.90 111.65 0.0M
2021-11-09 106.15 110.20 106.15 109.05 0.0M
2021-11-08 106.85 107.75 106.40 106.70 0.0M
2021-11-05 109.65 109.85 107.30 107.35 0.0M
2021-11-04 108.20 109.50 108.15 109.05 0.0M
2021-11-03 108.15 109.40 107.55 107.60 0.0M
2021-11-02 107.80 109.65 107.35 107.35 0.0M
2021-11-01 109.10 109.10 106.70 107.45 0.0M
2021-10-29 109.50 109.50 107.20 107.55 0.0M
2021-10-28 111.35 111.35 108.95 110.10 0.0M
2021-10-27 113.45 113.50 110.35 110.95 0.0M
2021-10-26 113.15 116.25 112.30 112.60 0.0M
2021-10-25 114.80 114.85 112.95 113.25 0.0M
2021-10-22 118.90 118.95 115.00 115.00 0.0M
2021-10-21 116.45 119.15 116.45 118.95 0.0M
2021-10-20 115.05 117.50 115.05 117.35 0.0M
2021-10-19 113.95 116.30 113.95 115.40 0.0M
2021-10-18 114.55 114.55 113.10 113.80 0.0M
2021-10-15 111.55 114.00 111.25 114.00 0.0M
2021-10-14 111.05 111.80 110.45 110.75 0.0M
2021-10-13 109.15 110.70 107.50 110.40 0.0M
2021-10-12 107.15 110.10 106.65 109.05 0.0M
2021-10-11 108.05 108.05 104.75 106.80 0.0M
2021-10-08 106.90 108.55 106.70 108.40 0.0M
2021-10-07 104.65 107.50 103.15 107.50 0.0M
2021-10-06 105.15 105.15 102.05 103.20 0.0M
2021-10-05 105.40 107.20 105.05 105.10 0.0M
2021-10-04 109.60 109.60 105.20 105.25 0.0M
2021-10-01 108.95 110.00 108.60 109.70 0.0M
2021-09-30 112.85 113.20 110.05 110.05 0.0M
2021-09-29 113.60 116.05 112.50 112.55 0.0M
2021-09-28 116.75 116.80 113.00 113.10 0.0M
2021-09-27 119.30 119.45 116.55 116.55 0.0M
2021-09-24 120.35 120.35 117.70 118.15 0.0M
2021-09-23 120.25 122.15 119.95 120.05 0.0M
2021-09-22 119.65 120.85 118.55 119.95 0.0M
2021-09-21 117.85 120.25 117.25 119.40 0.0M
2021-09-20 122.50 122.50 118.00 118.05 0.0M
2021-09-17 124.15 126.30 122.95 123.15 0.0M
2021-09-16 124.65 124.65 122.60 123.85 0.0M
2021-09-15 126.60 126.60 124.00 124.35 0.0M
2021-09-14 127.10 128.00 125.80 126.60 0.0M
2021-09-13 130.95 130.95 128.65 128.95 0.0M
2021-09-10 130.80 133.40 130.80 131.10 0.0M
2021-09-09 128.70 131.60 128.70 130.30 0.0M
2021-09-08 132.05 132.10 129.20 129.70 0.0M
2021-09-07 130.70 133.70 130.70 132.55 0.0M
2021-09-06 129.15 131.90 128.95 130.80 0.0M
2021-09-03 130.60 130.75 127.10 129.00 0.0M
2021-09-02 129.05 134.60 126.50 126.60 0.0M
2021-09-01 122.50 129.65 122.50 129.30 0.0M
2021-08-31 118.15 123.05 118.15 122.45 0.0M
2021-08-30 119.65 119.75 118.05 118.20 0.0M
2021-08-27 119.05 119.75 117.85 119.65 0.0M
2021-08-26 120.35 123.35 118.85 119.35 0.0M
2021-08-25 124.60 127.65 121.20 122.00 0.0M
2021-08-24 117.95 124.60 117.95 124.60 0.0M
2021-08-23 116.80 118.10 116.00 117.80 0.0M
2021-08-20 116.10 116.25 115.30 115.40 0.0M
2021-08-19 115.40 116.60 114.10 116.30 0.0M
2021-08-18 115.05 117.45 114.20 115.55 0.0M
2021-08-17 115.00 115.15 112.90 114.95 0.0M
2021-08-16 116.15 116.15 113.50 114.60 0.0M
2021-08-13 116.80 117.15 115.00 115.90 0.0M
2021-08-12 126.05 126.05 116.65 116.65 0.0M
2021-08-11 126.90 127.10 125.85 126.05 0.0M
2021-08-10 127.45 129.70 126.55 126.55 0.0M
2021-08-09 130.95 130.95 126.60 126.60 0.0M
2021-08-06 131.05 132.50 130.55 131.10 0.0M
2021-08-05 129.15 132.60 127.90 130.40 0.0M
2021-08-04 129.00 131.85 129.00 130.20 0.0M
2021-08-03 127.80 129.85 127.10 127.15 0.0M
2021-08-02 126.40 127.80 124.20 127.75 0.0M
2021-07-30 124.15 125.90 123.50 125.85 0.0M
2021-07-29 125.05 125.05 123.35 124.40 0.0M
2021-07-28 123.60 125.10 123.60 125.00 0.0M
2021-07-27 126.95 126.95 123.05 123.05 0.0M
2021-07-26 128.50 128.60 126.90 127.55 0.0M
2021-07-23 127.40 129.75 127.40 129.15 0.0M
2021-07-22 120.95 129.10 120.95 127.55 0.0M
2021-07-21 120.80 122.90 120.80 120.95 0.0M
2021-07-20 121.50 122.10 120.50 120.55 0.0M
2021-07-19 120.60 123.05 120.00 120.70 0.0M
2021-07-16 122.15 124.15 121.35 121.60 0.0M
2021-07-15 122.00 124.20 122.00 122.15 0.0M
2021-07-14 122.25 123.20 121.30 122.20 0.0M
2021-07-13 122.30 123.45 120.55 122.90 0.0M
2021-07-12 118.70 122.95 118.70 122.30 0.0M
2021-07-09 121.50 122.35 118.10 119.35 0.0M
2021-07-08 124.05 125.55 121.60 121.70 0.0M
2021-07-07 119.25 124.30 119.25 124.05 0.0M
2021-07-06 116.85 119.65 116.30 118.65 0.0M
2021-07-05 117.30 117.35 115.75 115.75 0.0M
2021-07-02 113.40 117.00 113.35 116.75 0.0M
2021-07-01 111.30 113.70 110.95 113.30 0.0M
2021-06-30 113.90 114.05 111.00 111.10 0.0M
2021-06-29 110.10 114.00 110.10 113.55 0.0M
2021-06-28 107.85 110.10 107.85 110.05 0.0M
2021-06-25 108.35 109.85 107.95 108.10 0.0M
2021-06-24 105.95 108.35 105.95 108.05 0.0M
2021-06-23 107.65 108.75 106.05 106.05 0.0M
2021-06-22 106.60 107.75 106.25 107.65 0.0M
2021-06-21 107.10 108.40 105.55 107.10 0.0M
2021-06-18 108.45 109.40 107.70 107.95 0.0M
2021-06-17 109.05 109.30 106.70 108.55 0.0M
2021-06-16 109.45 110.00 109.05 109.55 0.0M
2021-06-15 111.25 112.10 109.20 109.55 0.0M
2021-06-14 111.75 113.80 110.85 111.10 0.0M
2021-06-11 109.65 111.35 109.60 110.70 0.0M
2021-06-10 110.05 111.05 109.55 109.55 0.0M
2021-06-09 112.10 112.10 110.30 110.30 0.0M
2021-06-08 110.65 114.30 110.65 111.85 0.0M
2021-06-07 111.95 111.95 109.05 110.50 0.0M
2021-06-04 109.75 112.05 108.55 110.55 0.0M
2021-06-03 110.60 110.60 108.45 108.70 0.0M
2021-06-02 113.25 113.75 110.15 110.15 0.0M
2021-06-01 112.30 115.50 112.30 113.00 0.0M
2021-05-31 111.00 112.35 111.00 112.35 0.0M
2021-05-28 109.05 111.40 109.05 110.85 0.0M
2021-05-27 110.70 111.10 108.15 108.60 0.0M
2021-05-26 110.80 110.95 109.90 110.65 0.0M
2021-05-25 105.50 110.05 105.50 109.65 0.0M
2021-05-21 105.55 106.25 104.00 104.05 0.0M
2021-05-20 102.60 105.45 102.20 105.45 0.0M
2021-05-19 105.50 105.50 101.55 102.30 0.0M
2021-05-18 103.10 108.20 103.10 106.45 0.0M
2021-05-17 105.10 105.10 102.95 103.05 0.0M
2021-05-14 107.80 107.80 102.75 105.15 0.0M
2021-05-13 106.80 107.20 104.50 106.35 0.0M
2021-05-12 113.65 113.65 106.40 107.10 0.0M
2021-05-11 115.30 115.30 112.90 114.30 0.0M
2021-05-10 126.20 126.20 117.40 117.65 0.0M
2021-05-07 120.55 124.90 120.55 124.90 0.0M
2021-05-06 122.95 123.00 120.05 120.55 0.0M
2021-05-05 124.30 124.30 121.60 122.35 0.0M
2021-05-04 131.30 131.30 123.10 123.10 0.0M
2021-05-03 132.10 132.65 131.25 131.25 0.0M
2021-04-30 135.75 135.80 131.60 132.05 0.0M
2021-04-29 139.70 139.75 134.90 135.75 0.0M
2021-04-28 130.85 140.00 129.45 139.35 0.0M
2021-04-27 129.80 130.45 127.65 128.00 0.0M
2021-04-26 129.55 130.30 128.60 129.85 0.0M
2021-04-23 127.80 129.65 127.05 129.30 0.0M
2021-04-22 127.75 128.30 126.60 127.60 0.0M
2021-04-21 126.45 128.30 126.45 127.10 0.0M
2021-04-20 130.65 130.75 128.55 128.55 0.0M
2021-04-19 128.05 131.15 128.05 130.60 0.0M
2021-04-16 127.45 129.90 127.35 128.20 0.0M
2021-04-15 124.50 127.65 124.50 126.65 0.0M
2021-04-14 124.75 125.85 124.40 124.80 0.0M
2021-04-13 119.70 125.80 119.70 124.40 0.0M
2021-04-12 119.95 120.40 119.00 119.90 0.0M
2021-04-09 116.70 120.35 116.70 118.90 0.0M
2021-04-08 113.65 116.80 113.65 116.55 0.0M
2021-04-07 113.15 114.65 112.55 112.55 0.0M
2021-04-06 115.05 115.30 112.50 113.35 0.0M
2021-04-01 112.55 115.45 112.55 114.75 0.0M
2021-03-31 109.05 112.75 107.80 112.75 0.0M
2021-03-30 108.35 109.85 108.25 109.00 0.0M
2021-03-29 110.40 111.50 108.20 108.25 0.0M
2021-03-26 107.70 111.05 107.70 110.40 0.0M
2021-03-25 108.80 108.80 106.05 107.05 0.0M
2021-03-24 112.15 112.35 108.80 108.80 0.0M
2021-03-23 111.35 113.25 110.20 112.40 0.0M
2021-03-22 109.65 111.50 109.30 111.50 0.0M
2021-03-19 104.45 109.50 104.45 109.45 0.0M
2021-03-18 105.85 108.00 104.90 105.15 0.0M
2021-03-17 108.75 108.75 103.95 104.55 0.0M
2021-03-16 105.35 108.95 104.80 108.30 0.0M
2021-03-15 103.45 104.40 102.50 103.75 0.0M
2021-03-12 108.20 108.50 103.45 103.45 0.0M
2021-03-11 104.00 107.75 104.00 107.75 0.0M
2021-03-10 109.00 109.00 103.45 103.50 0.0M
2021-03-09 101.65 107.70 100.95 107.45 0.0M
2021-03-08 103.50 103.50 100.10 102.05 0.0M
2021-03-05 102.70 106.30 102.20 102.90 0.0M
2021-03-04 100.50 103.45 100.25 102.75 0.0M
2021-03-03 106.90 107.35 100.80 101.50 0.0M
2021-03-02 108.60 109.00 105.55 106.05 0.0M
2021-03-01 107.30 108.95 105.85 108.55 0.0M
2021-02-26 106.25 106.80 105.45 105.55 0.0M
2021-02-25 107.50 109.00 107.50 108.05 0.0M
2021-02-24 113.10 113.10 113.10 113.10 0.0M
2021-02-23 112.35 112.90 109.70 109.70 0.0M
2021-02-22 121.70 121.70 115.50 115.80 0.0M
2021-02-19 122.05 122.95 121.60 121.75 0.0M
2021-02-18 124.40 125.55 121.80 121.95 0.0M
2021-02-17 129.45 129.45 124.05 124.20 0.0M
2021-02-16 131.60 131.95 128.90 129.50 0.0M
2021-02-15 132.10 132.10 130.50 130.50 0.0M
2021-02-12 130.55 131.60 129.65 131.30 0.0M
2021-02-11 129.60 131.50 129.50 130.45 0.0M
2021-02-10 133.35 133.70 128.85 129.55 0.0M
2021-02-09 130.50 133.10 128.55 132.15 0.0M
2021-02-08 132.05 132.30 129.45 129.55 0.0M
2021-02-05 129.50 133.10 129.45 131.30 0.0M
2021-02-04 130.00 131.70 128.45 129.25 0.0M
2021-02-03 128.90 131.15 128.90 130.35 0.0M
2021-02-02 126.35 129.20 125.85 128.35 0.0M
2021-02-01 125.70 126.35 124.95 125.30 0.0M
2021-01-29 124.10 126.75 123.70 124.80 0.0M
2021-01-28 126.35 126.35 121.50 125.45 0.0M
2021-01-27 134.10 134.10 124.10 127.55 0.0M
2021-01-26 137.90 137.90 133.10 133.55 0.0M
2021-01-25 137.95 140.60 137.50 138.20 0.0M
2021-01-22 135.60 137.10 134.65 137.05 0.0M
2021-01-21 131.45 135.95 131.40 134.75 0.0M
2021-01-20 130.05 132.05 130.05 130.85 0.0M
2021-01-19 132.00 132.05 129.10 129.70 0.0M
2021-01-18 126.10 130.50 126.10 130.50 0.0M
2021-01-15 128.95 128.95 126.05 126.10 0.0M
2021-01-14 129.55 129.55 126.70 129.20 0.0M
2021-01-13 134.35 134.35 129.05 129.15 0.0M
2021-01-12 132.15 134.65 130.50 133.75 0.0M
2021-01-11 135.90 136.30 131.95 132.05 0.0M
2021-01-08 135.10 137.90 135.05 135.45 0.0M
2021-01-07 134.95 136.50 133.95 134.90 0.0M
2021-01-06 147.00 147.00 133.10 134.50 0.0M
2021-01-05 138.15 144.85 135.05 144.85 0.0M
2021-01-04 129.55 137.50 129.55 137.40 0.0M