Delivery Hero

DHER
🏛️ germany →
24.48
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 45.73 46.00 45.15 45.15 0.0M
2022-12-29 44.51 45.81 44.51 45.81 0.0M
2022-12-28 44.96 45.21 44.61 44.61 0.0M
2022-12-27 44.79 44.79 44.79 44.79 0.0M
2022-12-23 44.03 45.39 44.03 44.56 0.0M
2022-12-22 44.97 45.40 43.75 43.75 0.0M
2022-12-21 43.15 45.08 43.15 45.08 0.0M
2022-12-20 41.69 43.29 41.69 43.27 0.0M
2022-12-19 40.31 40.31 40.31 40.31 0.0M
2022-12-16 40.47 40.47 40.20 40.25 0.0M
2022-12-15 42.03 42.03 40.49 40.49 0.0M
2022-12-14 43.28 43.71 42.70 42.70 0.0M
2022-12-13 40.02 44.40 40.02 43.29 0.0M
2022-12-12 39.73 39.94 39.50 39.55 0.0M
2022-12-09 41.01 41.01 39.93 39.93 0.0M
2022-12-08 40.77 40.77 40.77 40.77 0.0M
2022-12-07 41.04 41.04 40.55 40.55 0.0M
2022-12-06 41.65 41.70 41.27 41.40 0.0M
2022-12-05 42.90 43.33 42.09 42.09 0.0M
2022-12-02 43.03 44.03 42.48 42.71 0.0M
2022-12-01 42.44 43.85 42.44 43.54 0.0M
2022-11-30 39.53 40.99 39.53 40.99 0.0M
2022-11-29 39.88 40.45 39.88 39.91 0.0M
2022-11-28 39.89 39.89 38.97 38.97 0.0M
2022-11-25 41.51 41.51 40.73 40.73 0.0M
2022-11-24 40.63 42.50 40.63 42.02 0.0M
2022-11-23 40.73 40.73 40.12 40.48 0.0M
2022-11-22 42.01 42.01 40.86 40.94 0.0M
2022-11-21 43.80 43.83 42.69 42.69 0.0M
2022-11-18 44.14 45.20 44.14 45.20 0.0M
2022-11-17 43.81 44.40 43.40 43.79 0.0M
2022-11-16 44.46 44.90 43.50 43.70 0.0M
2022-11-15 45.54 45.54 44.08 44.08 0.0M
2022-11-14 45.68 45.82 44.37 45.20 0.0M
2022-11-11 41.46 45.82 41.46 44.75 0.0M
2022-11-10 34.65 41.05 34.65 41.00 0.0M
2022-11-09 34.55 34.83 34.08 34.83 0.0M
2022-11-08 34.90 34.90 34.42 34.42 0.0M
2022-11-07 34.95 34.95 34.26 34.26 0.0M
2022-11-04 33.65 35.20 33.64 34.78 0.0M
2022-11-03 33.55 34.00 32.91 33.38 0.0M
2022-11-02 35.74 35.74 34.25 34.30 0.0M
2022-11-01 33.47 38.15 33.47 37.74 0.0M
2022-10-31 32.95 33.12 32.95 33.12 0.0M
2022-10-28 33.91 33.91 32.90 32.90 0.0M
2022-10-27 36.86 36.86 34.18 34.37 0.0M
2022-10-26 35.88 37.07 35.88 37.07 0.0M
2022-10-25 34.34 36.06 34.34 35.95 0.0M
2022-10-24 34.76 34.76 34.04 34.42 0.0M
2022-10-21 36.22 36.22 34.80 34.80 0.0M
2022-10-20 35.39 36.86 35.39 36.86 0.0M
2022-10-19 35.69 35.91 34.80 35.51 0.0M
2022-10-18 34.91 36.35 34.91 36.35 0.0M
2022-10-17 31.59 34.02 31.59 34.02 0.0M
2022-10-14 32.48 32.48 31.60 31.60 0.0M
2022-10-13 32.94 32.96 30.96 32.16 0.0M
2022-10-12 33.20 33.53 33.00 33.51 0.0M
2022-10-11 34.26 34.26 32.10 33.55 0.0M
2022-10-10 36.29 36.76 36.00 36.76 0.0M
2022-10-07 39.24 39.24 36.67 36.67 0.0M
2022-10-06 38.84 39.86 38.84 39.20 0.0M
2022-10-05 40.09 40.20 38.48 38.48 0.0M
2022-10-04 37.71 40.07 37.71 40.07 0.0M
2022-10-03 37.37 37.37 35.52 36.87 0.0M
2022-09-30 36.01 37.73 36.01 37.73 0.0M
2022-09-29 39.04 39.04 36.00 36.00 0.0M
2022-09-28 37.23 38.60 37.23 38.52 0.0M
2022-09-27 37.56 37.56 37.35 37.35 0.0M
2022-09-26 38.00 38.65 38.00 38.62 0.0M
2022-09-23 40.66 40.66 38.00 38.00 0.0M
2022-09-22 41.97 42.00 41.97 42.00 0.0M
2022-09-21 42.55 42.55 42.55 42.55 0.0M
2022-09-20 42.77 42.77 41.92 41.92 0.0M
2022-09-19 43.91 43.91 43.39 43.39 0.0M
2022-09-16 44.63 44.63 44.46 44.46 0.0M
2022-09-15 47.42 47.42 45.14 45.14 0.0M
2022-09-14 45.46 47.97 45.46 47.70 0.0M
2022-09-13 49.62 49.62 46.26 46.26 0.0M
2022-09-12 49.38 49.95 49.38 49.77 0.0M
2022-09-09 46.02 48.15 46.02 48.15 0.0M
2022-09-08 45.02 45.02 44.40 44.74 0.0M
2022-09-07 43.84 44.83 43.84 44.83 0.0M
2022-09-06 42.21 44.66 42.21 44.66 0.0M
2022-09-05 40.29 40.29 39.96 39.96 0.0M
2022-09-02 39.77 41.56 39.77 41.56 0.0M
2022-09-01 41.01 41.01 39.80 39.80 0.0M
2022-08-31 43.01 43.01 41.36 41.54 0.0M
2022-08-30 43.47 43.47 43.00 43.00 0.0M
2022-08-29 41.36 43.65 41.36 43.65 0.0M
2022-08-26 45.78 45.90 42.43 42.43 0.0M
2022-08-25 47.90 48.60 45.68 45.68 0.0M
2022-08-24 47.48 48.27 47.23 48.27 0.0M
2022-08-23 47.18 47.90 47.18 47.90 0.0M
2022-08-22 50.26 50.26 47.13 47.13 0.0M
2022-08-19 50.70 53.12 50.24 52.16 0.0M
2022-08-18 51.46 51.60 50.54 50.54 0.0M
2022-08-17 52.64 52.84 50.38 51.44 0.0M
2022-08-16 49.99 56.12 49.99 53.04 0.0M
2022-08-15 50.08 50.18 50.08 50.08 0.0M
2022-08-12 49.52 50.30 49.52 50.24 0.0M
2022-08-11 49.08 50.54 49.08 49.75 0.0M
2022-08-10 46.83 49.17 46.70 48.88 0.0M
2022-08-09 49.74 49.74 46.70 47.07 0.0M
2022-08-08 50.22 50.48 49.75 49.75 0.0M
2022-08-05 52.34 53.20 49.71 50.12 0.0M
2022-08-04 51.38 52.30 51.30 52.08 0.0M
2022-08-03 48.01 51.66 48.01 51.46 0.0M
2022-08-02 48.44 48.94 48.32 48.32 0.0M
2022-08-01 46.77 47.80 46.35 46.35 0.0M
2022-07-29 45.18 47.12 45.18 47.12 0.0M
2022-07-28 45.16 45.78 43.99 43.99 0.0M
2022-07-27 43.11 45.43 43.11 45.43 0.0M
2022-07-26 44.94 45.45 43.26 43.26 0.0M
2022-07-25 45.03 45.03 44.80 44.80 0.0M
2022-07-22 41.15 48.49 41.15 43.24 0.0M
2022-07-21 41.40 42.05 40.94 41.47 0.0M
2022-07-20 38.77 42.70 38.77 41.30 0.0M
2022-07-19 38.07 38.74 38.07 38.74 0.0M
2022-07-18 36.39 38.95 35.69 38.58 0.0M
2022-07-15 36.95 36.95 36.00 36.00 0.0M
2022-07-14 37.54 38.50 37.13 37.13 0.0M
2022-07-13 38.56 38.56 35.82 37.30 0.0M
2022-07-12 38.23 39.43 37.88 39.43 0.0M
2022-07-11 38.29 39.38 38.29 39.38 0.0M
2022-07-08 38.47 39.30 37.67 37.67 0.0M
2022-07-07 34.46 38.64 34.46 38.54 0.0M
2022-07-06 36.06 37.43 34.11 34.11 0.0M
2022-07-05 35.46 35.91 35.46 35.91 0.0M
2022-07-04 37.81 37.81 34.99 35.15 0.0M
2022-07-01 35.25 38.27 35.25 38.12 0.0M
2022-06-30 34.55 34.95 34.36 34.51 0.0M
2022-06-29 35.57 35.57 34.38 35.08 0.0M
2022-06-28 38.55 38.55 35.79 35.98 0.0M
2022-06-27 39.52 39.59 38.80 38.80 0.0M
2022-06-24 37.64 39.37 36.50 39.37 0.0M
2022-06-23 34.94 37.56 34.88 37.44 0.0M
2022-06-22 33.21 35.11 32.89 35.11 0.0M
2022-06-21 36.42 36.66 33.33 34.04 0.0M
2022-06-20 35.11 36.90 34.98 36.12 0.0M
2022-06-17 31.74 35.08 31.70 34.94 0.0M
2022-06-16 35.01 35.02 31.54 31.54 0.0M
2022-06-15 32.11 34.65 32.11 34.60 0.0M
2022-06-14 33.80 34.79 31.92 31.96 0.0M
2022-06-13 36.71 36.71 33.37 33.65 0.0M
2022-06-10 38.08 40.00 38.00 38.00 0.0M
2022-06-09 40.26 40.70 38.89 39.06 0.0M
2022-06-08 40.34 40.65 40.14 40.35 0.0M
2022-06-07 39.32 40.33 38.59 40.00 0.0M
2022-06-06 36.86 40.91 36.86 39.69 0.0M
2022-06-03 37.60 38.86 37.18 37.18 0.0M
2022-06-02 35.76 37.43 35.76 37.43 0.0M
2022-06-01 35.85 37.38 35.85 37.38 0.0M
2022-05-31 37.01 37.10 35.80 35.97 0.0M
2022-05-30 34.36 37.56 34.36 37.29 0.0M
2022-05-27 32.76 34.26 32.50 34.07 0.0M
2022-05-26 30.21 33.00 30.21 33.00 0.0M
2022-05-25 28.67 30.34 27.79 30.19 0.0M
2022-05-24 29.40 29.40 28.60 28.91 0.0M
2022-05-23 29.70 30.39 29.41 29.65 0.0M
2022-05-20 29.75 31.00 29.15 29.26 0.0M
2022-05-19 28.02 29.39 27.84 29.39 0.0M
2022-05-18 31.09 31.20 27.96 27.96 0.0M
2022-05-17 30.47 31.76 30.30 30.80 0.0M
2022-05-16 28.70 29.66 28.39 29.66 0.0M
2022-05-13 27.36 28.99 27.29 28.72 0.0M
2022-05-12 24.89 27.49 24.00 26.39 0.0M
2022-05-11 25.62 27.31 25.25 25.25 0.0M
2022-05-10 25.91 27.00 25.00 25.55 0.0M
2022-05-09 28.98 28.98 25.89 26.14 0.0M
2022-05-06 30.98 31.56 29.66 29.67 0.0M
2022-05-05 34.64 35.71 30.99 31.00 0.0M
2022-05-04 35.84 35.84 33.17 33.17 0.0M
2022-05-03 34.91 36.42 34.62 35.45 0.0M
2022-05-02 33.59 34.35 32.57 33.83 0.0M
2022-04-29 32.00 35.09 31.60 33.10 0.0M
2022-04-28 30.69 32.38 26.40 31.60 0.0M
2022-04-27 28.51 29.99 28.00 29.89 0.0M
2022-04-26 31.94 31.94 28.77 28.97 0.0M
2022-04-25 32.40 32.81 30.83 31.36 0.0M
2022-04-22 33.97 33.97 32.60 32.73 0.0M
2022-04-21 36.38 36.51 33.88 33.88 0.0M
2022-04-20 35.06 37.63 34.15 36.63 0.0M
2022-04-19 36.17 36.17 34.95 35.59 0.0M
2022-04-14 38.07 38.08 36.05 36.27 0.0M
2022-04-13 38.47 38.71 37.00 37.94 0.0M
2022-04-12 38.52 39.62 38.10 38.59 0.0M
2022-04-11 40.98 41.18 38.80 39.05 0.0M
2022-04-08 43.39 43.58 41.02 41.02 0.0M
2022-04-07 44.96 45.32 42.80 43.38 0.0M
2022-04-06 47.88 48.15 44.90 45.34 0.0M
2022-04-05 46.19 49.00 45.85 47.86 0.0M
2022-04-04 43.03 47.47 43.03 46.22 0.0M
2022-04-01 40.01 42.40 40.01 41.86 0.0M
2022-03-31 42.91 43.33 39.92 40.06 0.0M
2022-03-30 44.59 44.59 42.40 42.94 0.0M
2022-03-29 39.31 44.69 39.31 44.69 0.0M
2022-03-28 37.56 38.71 36.59 38.59 0.0M
2022-03-25 39.11 39.40 37.25 37.43 0.0M
2022-03-24 39.02 39.51 38.00 38.98 0.0M
2022-03-23 41.86 41.86 38.26 39.00 0.0M
2022-03-22 41.80 41.86 40.00 41.57 0.0M
2022-03-21 45.00 45.00 41.36 41.64 0.0M
2022-03-18 42.19 44.88 41.40 44.72 0.0M
2022-03-17 41.97 44.20 41.81 41.97 0.0M
2022-03-16 38.67 41.85 38.52 40.90 0.0M
2022-03-15 38.74 39.11 37.00 38.16 0.0M
2022-03-14 40.73 40.99 37.94 38.86 0.0M
2022-03-11 41.46 41.46 39.00 40.01 0.0M
2022-03-10 45.59 45.59 41.14 41.14 0.0M
2022-03-09 41.15 45.03 41.15 44.94 0.0M
2022-03-08 39.84 41.85 38.81 41.85 0.0M
2022-03-07 39.74 42.47 38.30 40.59 0.0M
2022-03-04 43.51 43.58 40.35 40.82 0.0M
2022-03-03 47.63 47.63 43.83 43.83 0.0M
2022-03-02 47.38 50.02 47.38 47.65 0.0M
2022-03-01 47.01 49.15 45.74 47.10 0.0M
2022-02-28 41.89 48.14 41.89 46.80 0.0M
2022-02-25 45.54 45.54 42.17 43.48 0.0M
2022-02-24 41.36 44.92 40.53 44.92 0.0M
2022-02-23 45.97 46.20 43.50 43.50 0.0M
2022-02-22 43.55 47.26 43.53 45.66 0.0M
2022-02-21 47.54 47.54 44.03 44.51 0.0M
2022-02-18 50.92 50.92 47.00 47.00 0.0M
2022-02-17 48.79 52.24 48.79 50.00 0.0M
2022-02-16 50.20 50.56 45.98 48.92 0.0M
2022-02-15 42.47 50.00 42.47 49.89 0.0M
2022-02-14 39.99 43.27 38.93 42.59 0.0M
2022-02-11 45.10 45.49 40.32 40.32 0.0M
2022-02-10 68.40 68.40 44.77 45.75 0.0M
2022-02-09 67.18 68.46 66.92 66.92 0.0M
2022-02-08 67.60 67.60 65.04 65.04 0.0M
2022-02-07 65.76 68.28 65.08 68.28 0.0M
2022-02-04 65.98 66.46 63.88 66.36 0.0M
2022-02-03 68.68 69.02 64.50 65.00 0.0M
2022-02-02 71.16 72.00 68.68 68.68 0.0M
2022-02-01 68.70 70.94 68.70 70.62 0.0M
2022-01-31 64.50 68.70 64.50 68.70 0.0M
2022-01-28 65.14 65.14 62.94 62.94 0.0M
2022-01-27 66.92 66.92 65.16 66.64 0.0M
2022-01-26 66.84 68.76 66.84 68.76 0.0M
2022-01-25 69.74 69.80 65.32 66.64 0.0M
2022-01-24 73.44 73.98 68.72 68.72 0.0M
2022-01-21 77.04 77.04 74.24 74.24 0.0M
2022-01-20 79.30 79.30 78.00 78.00 0.0M
2022-01-19 76.30 79.64 76.10 78.78 0.0M
2022-01-18 78.10 78.10 74.90 77.14 0.0M
2022-01-17 78.54 78.54 77.20 78.30 0.0M
2022-01-14 82.12 82.12 78.58 78.58 0.0M
2022-01-13 85.40 85.80 83.00 83.80 0.0M
2022-01-12 86.36 87.60 85.30 85.86 0.0M
2022-01-11 85.40 87.28 84.98 86.92 0.0M
2022-01-10 85.80 85.80 81.68 81.74 0.0M
2022-01-07 85.48 85.50 84.86 85.50 0.0M
2022-01-06 87.66 88.26 83.24 85.06 0.0M
2022-01-05 92.50 92.96 88.70 88.70 0.0M
2022-01-04 99.32 99.34 92.46 92.46 0.0M
2022-01-03 97.30 100.20 97.30 99.30 0.0M