Delivery Hero

DHER
🏛️ germany →
24.32
Last Update: 2025-09-26
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
2022-12-30 45.53 46.01 45.13 45.13 0.0M
2022-12-29 44.52 44.52 44.52 44.52 0.0M
2022-12-28 44.99 44.99 44.99 44.99 0.0M
2022-12-27 44.90 44.90 44.90 44.90 0.0M
2022-12-23 44.04 44.04 44.04 44.04 0.0M
2022-12-22 45.13 45.13 45.13 45.13 0.0M
2022-12-21 43.22 43.22 43.22 43.22 0.0M
2022-12-20 41.92 41.92 41.92 41.92 0.0M
2022-12-19 40.20 40.20 40.20 40.20 0.0M
2022-12-16 40.48 40.48 40.48 40.48 0.0M
2022-12-15 41.90 41.90 41.90 41.90 0.0M
2022-12-14 43.51 43.51 43.51 43.51 0.0M
2022-12-13 40.03 40.03 40.03 40.03 0.0M
2022-12-12 39.76 39.76 39.76 39.76 0.0M
2022-12-09 41.01 41.14 40.60 40.60 0.0M
2022-12-08 40.83 40.92 40.14 40.92 0.0M
2022-12-07 41.12 41.49 40.52 40.81 0.0M
2022-12-06 41.81 41.85 41.00 41.00 0.0M
2022-12-05 43.34 43.71 41.75 41.75 0.0M
2022-12-02 42.83 43.87 42.72 42.74 0.0M
2022-12-01 42.08 43.67 42.08 42.45 0.0M
2022-11-30 39.72 41.56 39.72 41.56 0.0M
2022-11-29 40.06 40.63 38.93 39.43 0.0M
2022-11-28 39.83 40.38 38.55 39.75 0.0M
2022-11-25 41.58 41.60 40.06 40.40 0.0M
2022-11-24 40.65 42.50 40.65 41.57 0.0M
2022-11-23 40.88 40.88 40.02 40.60 0.0M
2022-11-22 42.07 42.08 40.30 40.90 0.0M
2022-11-21 43.96 44.30 42.13 42.13 0.0M
2022-11-18 44.19 45.16 43.87 44.03 0.0M
2022-11-17 43.89 44.37 43.50 44.19 0.0M
2022-11-16 45.21 45.66 43.94 43.98 0.0M
2022-11-15 45.53 45.80 43.95 43.95 0.0M
2022-11-14 45.47 45.91 44.68 45.46 0.0M
2022-11-11 41.70 45.93 41.70 45.32 0.0M
2022-11-10 34.92 40.81 34.92 40.53 0.0M
2022-11-09 34.66 34.99 34.34 34.34 0.0M
2022-11-08 34.91 35.16 33.95 34.62 0.0M
2022-11-07 35.06 35.11 34.30 34.94 0.0M
2022-11-04 33.63 35.27 33.51 35.27 0.0M
2022-11-03 33.59 34.00 32.78 32.87 0.0M
2022-11-02 35.85 35.85 33.81 33.81 0.0M
2022-11-01 33.46 37.38 33.46 35.82 0.0M
2022-10-31 33.00 34.67 32.86 33.21 0.0M
2022-10-28 33.91 34.00 32.85 32.89 0.0M
2022-10-27 36.74 36.74 34.08 34.25 0.0M
2022-10-26 35.89 36.89 35.89 36.85 0.0M
2022-10-25 34.15 36.05 33.82 36.01 0.0M
2022-10-24 34.76 34.77 33.72 34.11 0.0M
2022-10-21 36.31 36.31 34.13 34.60 0.0M
2022-10-20 35.39 36.38 35.08 36.35 0.0M
2022-10-19 35.58 35.86 34.92 35.51 0.0M
2022-10-18 34.83 36.72 34.83 35.49 0.0M
2022-10-17 31.56 34.61 31.56 34.61 0.0M
2022-10-14 32.55 33.07 31.39 31.39 0.0M
2022-10-13 32.96 32.96 31.03 32.13 0.0M
2022-10-12 33.10 33.58 32.23 32.95 0.0M
2022-10-11 34.05 34.05 32.08 32.99 0.0M
2022-10-10 36.19 37.06 34.01 34.33 0.0M
2022-10-07 39.31 39.31 36.60 36.71 0.0M
2022-10-06 38.76 40.05 38.63 39.24 0.0M
2022-10-05 40.05 40.06 37.85 38.32 0.0M
2022-10-04 37.67 40.34 37.67 40.08 0.0M
2022-10-03 37.43 37.43 35.55 37.25 0.0M
2022-09-30 36.01 37.79 36.01 37.66 0.0M
2022-09-29 39.02 39.02 36.01 36.01 0.0M
2022-09-28 37.26 39.16 36.74 39.16 0.0M
2022-09-27 37.41 38.81 37.26 37.68 0.0M
2022-09-26 37.85 38.70 37.15 37.15 0.0M
2022-09-23 40.67 40.71 38.18 38.20 0.0M
2022-09-22 41.91 42.61 40.96 40.99 0.0M
2022-09-21 42.61 43.15 41.65 43.15 0.0M
2022-09-20 42.69 42.76 41.29 42.54 0.0M
2022-09-19 44.06 44.13 42.32 42.39 0.0M
2022-09-16 44.67 44.67 43.92 43.98 0.0M
2022-09-15 47.12 47.16 45.26 45.34 0.0M
2022-09-14 45.55 47.97 45.55 47.58 0.0M
2022-09-13 49.73 49.91 46.11 46.11 0.0M
2022-09-12 49.25 50.52 49.13 49.73 0.0M
2022-09-09 45.91 48.90 45.91 48.90 0.0M
2022-09-08 45.02 45.74 43.94 45.74 0.0M
2022-09-07 43.49 44.92 43.47 44.92 0.0M
2022-09-06 42.50 45.03 42.50 44.20 0.0M
2022-09-05 40.36 41.10 40.03 41.07 0.0M
2022-09-02 39.76 41.69 39.76 40.61 0.0M
2022-09-01 41.01 41.06 39.51 39.71 0.0M
2022-08-31 43.01 43.01 41.13 41.33 0.0M
2022-08-30 43.01 44.21 42.86 43.04 0.0M
2022-08-29 41.06 43.86 41.06 43.23 0.0M
2022-08-26 45.73 46.22 42.33 42.51 0.0M
2022-08-25 48.10 48.10 45.59 45.80 0.0M
2022-08-24 47.59 48.21 47.16 47.62 0.0M
2022-08-23 47.04 48.51 46.66 47.68 0.0M
2022-08-22 50.16 50.16 46.94 47.02 0.0M
2022-08-19 50.20 52.64 50.08 50.84 0.0M
2022-08-18 51.62 52.34 50.20 50.80 0.0M
2022-08-17 52.66 52.66 50.58 51.58 0.0M
2022-08-16 50.02 56.44 50.02 52.76 0.0M
2022-08-15 50.08 50.60 49.86 49.89 0.0M
2022-08-12 49.57 50.14 49.27 50.06 0.0M
2022-08-11 49.08 50.92 48.93 49.66 0.0M
2022-08-10 46.74 49.12 46.71 48.95 0.0M
2022-08-09 49.81 49.83 46.80 47.01 0.0M
2022-08-08 49.88 51.56 49.85 49.85 0.0M
2022-08-05 52.42 53.18 49.59 50.16 0.0M
2022-08-04 51.62 52.30 51.14 51.84 0.0M
2022-08-03 48.28 51.62 48.16 51.16 0.0M
2022-08-02 48.81 48.96 47.78 48.01 0.0M
2022-08-01 46.63 48.18 46.44 47.45 0.0M
2022-07-29 45.18 47.27 45.18 46.82 0.0M
2022-07-28 45.16 45.33 43.83 44.97 0.0M
2022-07-27 43.41 45.43 43.41 45.43 0.0M
2022-07-26 44.73 45.56 43.26 43.26 0.0M
2022-07-25 43.17 45.37 43.17 44.76 0.0M
2022-07-22 41.01 47.19 40.81 43.00 0.0M
2022-07-21 41.40 41.91 40.97 41.21 0.0M
2022-07-20 38.77 42.58 38.77 41.25 0.0M
2022-07-19 38.13 39.18 37.34 38.78 0.0M
2022-07-18 35.73 38.81 35.73 38.55 0.0M
2022-07-15 36.93 37.13 35.88 36.11 0.0M
2022-07-14 37.27 38.61 36.68 36.85 0.0M
2022-07-13 38.63 38.80 36.19 37.34 0.0M
2022-07-12 38.11 39.36 37.47 38.95 0.0M
2022-07-11 38.70 39.47 38.41 38.65 0.0M
2022-07-08 38.19 39.25 37.47 38.49 0.0M
2022-07-07 34.25 38.43 34.25 38.21 0.0M
2022-07-06 36.03 38.24 34.06 34.42 0.0M
2022-07-05 35.11 36.72 34.31 35.78 0.0M
2022-07-04 38.10 38.11 34.90 35.09 0.0M
2022-07-01 35.02 38.01 35.02 37.79 0.0M
2022-06-30 34.32 35.65 34.00 35.44 0.0M
2022-06-29 35.41 35.61 34.24 35.17 0.0M
2022-06-28 38.58 38.67 35.80 35.86 0.0M
2022-06-27 39.51 40.26 38.22 38.61 0.0M
2022-06-24 37.47 39.18 36.19 39.09 0.0M
2022-06-23 35.01 37.52 34.61 37.19 0.0M
2022-06-22 32.90 35.73 32.90 34.77 0.0M
2022-06-21 36.64 36.70 33.25 33.91 0.0M
2022-06-20 34.81 36.85 34.46 36.10 0.0M
2022-06-17 31.80 35.00 31.70 34.98 0.0M
2022-06-16 34.74 34.74 31.00 31.00 0.0M
2022-06-15 32.05 34.71 32.00 34.71 0.0M
2022-06-14 33.82 34.90 31.65 31.71 0.0M
2022-06-13 37.00 37.00 33.36 33.77 0.0M
2022-06-10 38.61 39.85 37.90 37.99 0.0M
2022-06-09 40.36 40.74 38.80 38.84 0.0M
2022-06-08 40.21 41.40 39.80 40.30 0.0M
2022-06-07 39.30 40.19 38.55 39.80 0.0M
2022-06-06 36.61 40.82 36.61 39.61 0.0M
2022-06-03 37.65 38.80 36.50 36.51 0.0M
2022-06-02 35.70 37.26 35.40 37.26 0.0M
2022-06-01 35.77 37.15 34.90 35.76 0.0M
2022-05-31 37.09 37.09 35.34 36.00 0.0M
2022-05-30 34.50 37.29 34.50 37.20 0.0M
2022-05-27 32.71 33.97 32.71 33.91 0.0M
2022-05-26 30.10 32.90 30.10 32.86 0.0M
2022-05-25 28.56 30.02 27.81 30.01 0.0M
2022-05-24 29.11 29.11 28.22 28.38 0.0M
2022-05-23 29.70 30.15 29.40 29.55 0.0M
2022-05-20 29.77 30.90 28.86 28.86 0.0M
2022-05-19 27.94 29.45 27.61 29.25 0.0M
2022-05-18 31.15 31.15 28.11 28.16 0.0M
2022-05-17 30.55 31.76 30.19 30.74 0.0M
2022-05-16 28.73 29.97 28.40 29.46 0.0M
2022-05-13 27.79 28.98 27.63 28.73 0.0M
2022-05-12 25.01 25.07 24.15 24.15 0.0M
2022-05-11 25.52 27.41 25.18 25.18 0.0M
2022-05-10 26.06 26.89 25.06 25.13 0.0M
2022-05-09 28.80 29.25 25.89 25.90 0.0M
2022-05-06 31.16 31.16 29.43 29.60 0.0M
2022-05-05 34.71 35.54 33.56 33.56 0.0M
2022-05-04 35.64 35.64 33.08 33.95 0.0M
2022-05-03 34.91 36.71 34.59 35.64 0.0M
2022-05-02 33.35 34.21 32.55 33.96 0.0M
2022-04-29 31.60 35.08 31.51 33.63 0.0M
2022-04-28 31.81 31.81 26.92 27.13 0.0M
2022-04-27 28.60 29.68 27.97 29.68 0.0M
2022-04-26 31.96 31.96 28.79 28.92 0.0M
2022-04-25 32.00 32.34 30.89 31.40 0.0M
2022-04-22 33.80 33.80 32.40 32.40 0.0M
2022-04-21 36.20 36.33 33.86 34.00 0.0M
2022-04-20 35.15 38.23 34.68 36.40 0.0M
2022-04-19 36.06 36.06 34.91 35.54 0.0M
2022-04-14 37.97 37.97 36.00 36.26 0.0M
2022-04-13 38.36 38.60 36.92 37.75 0.0M
2022-04-12 38.51 39.82 38.18 38.21 0.0M
2022-04-11 41.08 41.11 38.85 38.89 0.0M
2022-04-08 43.21 43.36 40.88 41.47 0.0M
2022-04-07 45.30 45.41 42.50 42.52 0.0M
2022-04-06 47.69 47.90 44.75 44.79 0.0M
2022-04-05 46.16 48.94 46.16 47.92 0.0M
2022-04-04 44.01 47.06 44.01 46.08 0.0M
2022-04-01 40.00 42.51 40.00 41.69 0.0M
2022-03-31 42.60 43.54 39.88 39.98 0.0M
2022-03-30 44.69 44.69 42.41 42.71 0.0M
2022-03-29 39.49 39.49 39.30 39.30 0.0M
2022-03-28 37.31 38.79 36.59 38.79 0.0M
2022-03-25 39.06 39.43 37.26 37.42 0.0M
2022-03-24 38.96 39.08 38.01 39.08 0.0M
2022-03-23 41.68 41.68 38.34 38.61 0.0M
2022-03-22 41.65 41.95 39.97 41.32 0.0M
2022-03-21 44.97 44.97 41.20 41.51 0.0M
2022-03-18 41.80 44.60 41.11 44.60 0.0M
2022-03-17 41.94 44.01 41.38 41.77 0.0M
2022-03-16 38.52 41.80 38.52 40.92 0.0M
2022-03-15 38.21 39.30 37.16 37.97 0.0M
2022-03-14 40.80 40.80 38.10 38.76 0.0M
2022-03-11 41.40 41.40 39.10 40.25 0.0M
2022-03-10 45.30 45.35 41.20 41.35 0.0M
2022-03-09 40.96 45.02 40.96 45.02 0.0M
2022-03-08 39.66 41.30 38.51 41.30 0.0M
2022-03-07 39.00 42.55 38.17 40.52 0.0M
2022-03-04 42.94 43.67 40.60 40.65 0.0M
2022-03-03 47.69 47.69 43.88 44.30 0.0M
2022-03-02 47.29 50.12 47.12 47.45 0.0M
2022-03-01 47.45 48.68 45.38 47.17 0.0M
2022-02-28 41.88 47.39 41.80 46.88 0.0M
2022-02-25 45.32 45.32 42.18 43.17 0.0M
2022-02-24 40.93 44.16 40.27 43.62 0.0M
2022-02-23 45.85 46.10 44.11 44.11 0.0M
2022-02-22 43.51 46.59 43.51 45.13 0.0M
2022-02-21 47.61 47.61 44.12 44.12 0.0M
2022-02-18 50.66 50.66 46.86 46.86 0.0M
2022-02-17 48.58 51.58 48.58 50.24 0.0M
2022-02-16 49.96 50.20 46.29 48.22 0.0M
2022-02-15 43.04 49.86 43.04 49.76 0.0M
2022-02-14 40.22 42.72 39.04 42.72 0.0M
2022-02-11 45.19 45.19 40.70 40.80 0.0M
2022-02-10 68.10 68.10 45.95 46.40 0.0M
2022-02-09 67.00 68.56 66.34 66.94 0.0M
2022-02-08 67.50 67.50 64.40 65.94 0.0M
2022-02-07 66.12 68.38 65.90 68.00 0.0M
2022-02-04 65.18 66.92 63.90 65.10 0.0M
2022-02-03 68.66 68.66 64.76 65.00 0.0M
2022-02-02 70.70 72.14 68.68 68.88 0.0M
2022-02-01 68.70 71.14 68.62 70.34 0.0M
2022-01-31 64.50 68.40 64.50 67.60 0.0M
2022-01-28 64.90 65.46 62.58 63.28 0.0M
2022-01-27 66.26 66.60 64.68 65.38 0.0M
2022-01-26 66.52 68.82 66.52 68.14 0.0M
2022-01-25 70.66 70.66 64.90 67.42 0.0M
2022-01-24 73.60 73.60 67.56 67.56 0.0M
2022-01-21 77.24 77.24 73.98 73.98 0.0M
2022-01-20 79.28 79.28 78.06 78.56 0.0M
2022-01-19 75.72 79.62 75.72 79.62 0.0M
2022-01-18 77.80 78.12 74.92 76.70 0.0M
2022-01-17 78.98 78.98 77.28 77.80 0.0M
2022-01-14 82.16 82.18 78.50 78.52 0.0M
2022-01-13 85.14 85.20 82.90 82.92 0.0M
2022-01-12 86.36 87.18 85.34 85.50 0.0M
2022-01-11 84.82 87.26 84.82 86.32 0.0M
2022-01-10 85.00 85.02 81.30 81.52 0.0M
2022-01-07 84.94 85.54 84.48 85.54 0.0M
2022-01-06 87.74 87.74 82.98 84.70 0.0M
2022-01-05 92.48 93.80 89.34 89.34 0.0M
2022-01-04 99.38 99.38 92.46 92.48 0.0M
2022-01-03 97.28 100.10 97.04 98.78 0.0M