Delivery Hero

DHER
🏛️ germany →
24.32
Last Update: 2025-09-30
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 97.12 98.00 97.12 97.76 0.0M
2021-12-29 97.58 98.80 96.82 97.98 0.0M
2021-12-28 97.82 98.64 97.18 98.40 0.0M
2021-12-27 97.52 99.66 96.54 97.92 0.0M
2021-12-23 99.42 99.88 97.30 97.64 0.0M
2021-12-22 93.44 100.00 91.86 98.92 0.1M
2021-12-21 90.02 93.48 87.88 92.74 0.0M
2021-12-20 91.18 92.68 86.96 90.04 0.0M
2021-12-17 93.82 94.32 87.68 91.20 0.0M
2021-12-16 97.74 100.30 93.42 94.06 0.0M
2021-12-15 97.76 98.02 94.18 97.48 0.0M
2021-12-14 101.20 102.00 96.50 98.38 0.0M
2021-12-13 104.55 104.55 99.86 100.15 0.0M
2021-12-10 106.90 106.90 103.60 104.55 0.0M
2021-12-09 109.55 110.40 106.30 106.30 0.0M
2021-12-08 106.45 110.60 105.55 109.05 0.1M
2021-12-07 100.35 109.00 100.35 106.50 0.1M
2021-12-06 103.90 104.70 95.38 100.20 0.0M
2021-12-03 109.30 109.30 100.05 103.55 0.1M
2021-12-02 115.80 115.80 106.20 108.20 0.0M
2021-12-01 118.95 119.10 114.00 114.00 0.0M
2021-11-30 118.20 120.55 117.30 118.35 0.0M
2021-11-29 118.90 120.25 114.80 120.25 0.0M
2021-11-26 114.65 120.70 114.40 117.40 0.1M
2021-11-25 118.40 119.20 113.85 115.10 0.0M
2021-11-24 121.00 121.15 115.80 118.70 0.0M
2021-11-23 123.70 123.70 118.25 119.80 0.0M
2021-11-22 128.75 129.50 122.55 125.00 0.0M
2021-11-19 126.60 131.40 125.95 128.55 0.0M
2021-11-18 129.50 129.95 123.90 126.35 0.0M
2021-11-17 125.35 128.90 125.20 128.20 0.0M
2021-11-16 120.85 125.95 120.00 124.50 0.0M
2021-11-15 118.75 121.95 117.45 120.95 0.0M
2021-11-12 113.95 119.15 113.55 117.50 0.0M
2021-11-11 113.50 116.45 112.00 113.30 0.0M
2021-11-10 110.55 112.40 107.30 111.80 0.0M
2021-11-09 106.85 110.25 106.65 109.50 0.0M
2021-11-08 107.05 108.40 106.25 106.90 0.0M
2021-11-05 109.00 110.50 107.30 108.00 0.0M
2021-11-04 108.45 109.95 108.00 109.00 0.0M
2021-11-03 108.20 109.50 107.35 108.05 0.0M
2021-11-02 107.80 109.95 105.80 108.25 0.0M
2021-11-01 108.65 109.15 106.55 107.85 0.0M
2021-10-29 110.35 110.35 107.05 108.40 0.0M
2021-10-28 111.35 111.50 108.75 110.10 0.0M
2021-10-27 113.60 113.75 110.35 111.20 0.0M
2021-10-26 113.20 116.50 111.05 113.00 0.0M
2021-10-25 115.00 115.00 112.70 113.30 0.0M
2021-10-22 119.55 119.60 113.80 115.50 0.0M
2021-10-21 116.80 119.50 116.50 119.25 0.0M
2021-10-20 116.00 117.80 115.75 116.85 0.0M
2021-10-19 113.95 116.50 113.95 116.05 0.0M
2021-10-18 114.90 115.05 113.05 114.60 0.0M
2021-10-15 111.95 114.95 110.25 114.90 0.0M
2021-10-14 111.05 112.10 109.90 111.75 0.0M
2021-10-13 109.55 111.10 105.50 110.95 0.0M
2021-10-12 107.15 110.00 105.70 109.15 0.0M
2021-10-11 108.20 108.30 104.60 107.45 0.0M
2021-10-08 107.60 109.00 106.55 107.70 0.0M
2021-10-07 103.65 107.75 102.65 107.45 0.0M
2021-10-06 105.10 105.65 101.70 104.20 0.0M
2021-10-05 105.75 107.95 105.05 106.80 0.0M
2021-10-04 109.85 109.85 105.20 105.20 0.0M
2021-10-01 110.05 110.55 108.65 110.20 0.0M
2021-09-30 112.85 113.95 110.30 110.45 0.0M
2021-09-29 113.55 116.45 112.55 113.30 0.0M
2021-09-28 117.40 117.40 113.00 113.95 0.0M
2021-09-27 118.50 120.50 116.30 117.05 0.0M
2021-09-24 120.70 120.85 117.45 118.75 0.0M
2021-09-23 120.25 122.40 119.80 121.00 0.0M
2021-09-22 120.15 121.10 118.50 120.55 0.0M
2021-09-21 118.00 121.05 116.85 120.15 0.0M
2021-09-20 122.60 122.60 117.20 118.20 0.0M
2021-09-17 124.10 126.50 122.70 123.15 0.0M
2021-09-16 124.40 125.15 122.15 124.40 0.0M
2021-09-15 127.30 127.30 124.05 125.25 0.0M
2021-09-14 127.85 128.60 125.55 126.60 0.0M
2021-09-13 131.40 131.65 128.55 129.45 0.0M
2021-09-10 131.35 133.85 130.50 130.50 0.0M
2021-09-09 129.35 131.55 128.15 131.05 0.0M
2021-09-08 132.00 132.35 129.20 129.70 0.0M
2021-09-07 131.00 134.15 131.00 131.95 0.0M
2021-09-06 129.25 132.25 129.00 130.50 0.0M
2021-09-03 130.00 132.00 127.00 129.60 0.0M
2021-09-02 129.00 134.90 126.30 129.70 0.0M
2021-09-01 122.75 129.95 122.45 128.75 0.0M
2021-08-31 118.15 123.30 118.00 122.35 0.0M
2021-08-30 119.65 120.35 118.05 118.10 0.0M
2021-08-27 119.35 120.55 117.75 119.70 0.0M
2021-08-26 119.90 123.60 118.25 119.25 0.0M
2021-08-25 125.30 128.15 119.00 121.00 0.1M
2021-08-24 118.50 125.00 118.05 125.00 0.0M
2021-08-23 116.75 118.25 116.00 118.15 0.0M
2021-08-20 116.80 116.90 115.05 115.70 0.0M
2021-08-19 115.40 117.35 114.00 116.95 0.0M
2021-08-18 115.55 117.65 114.30 115.85 0.0M
2021-08-17 115.20 115.80 112.25 114.90 0.0M
2021-08-16 116.40 116.65 113.15 116.00 0.0M
2021-08-13 117.00 117.95 114.85 116.40 0.0M
2021-08-12 127.50 127.50 116.45 116.60 0.1M
2021-08-11 127.35 127.35 125.55 126.25 0.0M
2021-08-10 128.20 129.80 126.35 127.25 0.0M
2021-08-09 131.40 131.60 126.60 128.00 0.0M
2021-08-06 131.75 132.80 130.50 131.10 0.0M
2021-08-05 129.35 132.75 127.65 131.00 0.0M
2021-08-04 128.90 132.75 128.70 130.25 0.0M
2021-08-03 128.55 130.00 126.70 127.15 0.0M
2021-08-02 126.45 128.45 123.80 127.60 0.0M
2021-07-30 123.95 126.50 122.30 126.05 0.0M
2021-07-29 124.45 126.10 123.40 124.35 0.0M
2021-07-28 123.60 126.00 123.05 124.40 0.0M
2021-07-27 126.95 127.65 123.05 123.55 0.0M
2021-07-26 129.20 129.55 126.75 127.55 0.0M
2021-07-23 127.95 129.95 127.90 129.05 0.0M
2021-07-22 120.95 129.25 120.95 127.35 0.0M
2021-07-21 121.50 123.20 120.80 121.20 0.0M
2021-07-20 122.40 122.65 120.25 121.55 0.0M
2021-07-19 120.05 123.20 119.90 120.70 0.0M
2021-07-16 122.70 124.85 120.30 121.30 0.0M
2021-07-15 122.70 125.40 121.30 122.15 0.0M
2021-07-14 122.65 123.80 120.55 121.95 0.0M
2021-07-13 122.40 123.75 120.60 122.95 0.0M
2021-07-12 118.65 123.10 118.45 122.30 0.0M
2021-07-09 121.50 123.15 117.70 119.25 0.0M
2021-07-08 124.65 126.10 121.45 121.45 0.0M
2021-07-07 119.20 124.95 118.90 124.95 0.0M
2021-07-06 116.85 119.80 115.65 118.80 0.0M
2021-07-05 117.75 117.85 115.80 116.45 0.0M
2021-07-02 113.85 117.75 113.25 117.40 0.0M
2021-07-01 112.00 113.85 110.70 113.85 0.0M
2021-06-30 114.65 114.70 109.00 111.85 0.0M
2021-06-29 110.10 114.70 110.10 114.45 0.0M
2021-06-28 107.85 110.45 107.75 110.45 0.0M
2021-06-25 108.75 110.30 107.90 108.70 0.0M
2021-06-24 106.65 109.05 105.70 108.60 0.0M
2021-06-23 107.55 109.50 105.85 106.55 0.0M
2021-06-22 107.30 108.35 105.25 107.65 0.0M
2021-06-21 107.20 108.85 105.45 107.15 0.0M
2021-06-18 108.25 109.80 107.40 108.70 0.0M
2021-06-17 109.05 109.90 106.15 109.55 0.0M
2021-06-16 110.00 110.10 108.95 109.05 0.0M
2021-06-15 111.70 112.60 109.20 110.10 0.0M
2021-06-14 111.60 114.15 110.90 111.10 0.0M
2021-06-11 109.60 111.60 109.55 111.50 0.0M
2021-06-10 110.50 111.40 108.90 110.35 0.0M
2021-06-09 112.10 112.80 108.80 110.50 0.0M
2021-06-08 110.55 114.35 110.55 112.65 0.0M
2021-06-07 112.00 112.00 108.10 111.25 0.0M
2021-06-04 110.05 112.30 107.90 111.25 0.0M
2021-06-03 111.30 111.30 108.45 109.65 0.0M
2021-06-02 114.50 114.80 110.50 111.25 0.0M
2021-06-01 112.75 115.55 112.45 113.80 0.0M
2021-05-31 111.10 112.75 110.95 112.75 0.0M
2021-05-28 109.35 111.90 109.05 110.95 0.0M
2021-05-27 111.60 111.70 107.75 109.65 0.0M
2021-05-26 111.00 111.75 109.85 110.45 0.0M
2021-05-25 106.50 110.95 105.50 110.85 0.0M
2021-05-24 104.70 106.20 104.60 105.50 0.0M
2021-05-21 105.95 107.35 103.50 105.15 0.0M
2021-05-20 103.35 105.95 102.10 105.95 0.0M
2021-05-19 105.90 106.10 101.20 102.90 0.0M
2021-05-18 103.70 109.10 102.95 106.20 0.0M
2021-05-17 105.25 106.15 102.75 103.60 0.0M
2021-05-14 107.45 108.70 102.50 105.25 0.0M
2021-05-13 106.85 107.50 104.20 106.95 0.0M
2021-05-12 113.90 115.90 106.40 107.65 0.0M
2021-05-11 116.80 117.35 112.65 114.25 0.0M
2021-05-10 126.50 126.55 116.50 117.55 0.0M
2021-05-07 121.30 126.00 120.20 125.95 0.0M
2021-05-06 123.25 123.60 120.05 121.15 0.0M
2021-05-05 124.25 124.65 121.00 123.25 0.0M
2021-05-04 131.65 131.95 123.00 124.85 0.0M
2021-05-03 132.85 133.10 130.95 131.25 0.0M
2021-04-30 136.25 136.45 131.60 131.90 0.0M
2021-04-29 139.55 141.85 132.90 135.60 0.0M
2021-04-28 131.00 141.85 125.50 140.40 0.1M
2021-04-27 130.50 131.00 127.70 128.75 0.0M
2021-04-26 130.00 131.15 128.40 130.45 0.0M
2021-04-23 128.00 130.00 126.75 129.25 0.0M
2021-04-22 127.75 129.65 126.45 127.75 0.0M
2021-04-21 128.15 130.25 125.90 127.20 0.0M
2021-04-20 130.90 131.80 128.10 128.20 0.0M
2021-04-19 128.80 131.80 128.05 130.90 0.0M
2021-04-16 127.50 130.40 127.15 128.80 0.0M
2021-04-15 125.20 127.90 124.50 127.35 0.0M
2021-04-14 125.50 125.80 123.80 124.40 0.0M
2021-04-13 120.25 126.50 119.65 124.25 0.0M
2021-04-12 120.05 120.50 118.50 120.25 0.0M
2021-04-09 117.45 120.65 116.30 119.70 0.0M
2021-04-08 113.95 117.30 113.45 117.25 0.0M
2021-04-07 113.85 114.80 111.90 113.10 0.0M
2021-04-06 115.30 116.60 112.35 113.30 0.0M
2021-04-01 112.55 115.90 111.95 114.65 0.0M
2021-03-31 109.00 113.75 107.10 112.75 0.0M
2021-03-30 108.75 110.35 108.10 109.75 0.0M
2021-03-29 111.15 112.30 107.70 108.20 0.0M
2021-03-26 108.45 111.40 107.25 110.65 0.0M
2021-03-25 108.80 109.50 105.60 107.90 0.0M
2021-03-24 112.55 112.85 108.65 109.40 0.0M
2021-03-23 111.70 113.80 110.25 112.70 0.0M
2021-03-22 109.95 111.95 108.50 111.70 0.0M
2021-03-19 104.45 109.95 104.45 109.45 0.0M
2021-03-18 105.85 108.30 104.40 104.40 0.0M
2021-03-17 108.70 108.70 103.90 105.35 0.0M
2021-03-16 105.45 110.25 104.75 108.35 0.0M
2021-03-15 104.00 105.05 102.20 104.85 0.0M
2021-03-12 108.70 109.20 102.85 104.35 0.0M
2021-03-11 104.40 108.50 103.80 108.00 0.0M
2021-03-10 109.40 109.95 103.45 104.45 0.0M
2021-03-09 102.35 109.15 100.75 108.75 0.0M
2021-03-08 104.20 104.25 100.10 101.30 0.0M
2021-03-05 102.70 106.75 101.90 103.80 0.0M
2021-03-04 100.85 103.90 100.10 103.40 0.0M
2021-03-03 106.50 107.65 100.65 102.45 0.0M
2021-03-02 108.95 109.50 105.45 106.20 0.0M
2021-03-01 106.25 109.95 105.45 109.20 0.0M
2021-02-26 107.95 107.95 104.85 105.85 0.0M
2021-02-25 106.80 109.55 106.10 107.85 0.0M
2021-02-24 113.55 114.15 106.15 107.65 0.0M
2021-02-23 112.80 113.35 106.75 111.95 0.1M
2021-02-22 121.70 122.00 110.50 112.80 0.1M
2021-02-19 122.00 124.40 121.05 122.10 0.0M
2021-02-18 124.35 125.90 121.40 122.50 0.0M
2021-02-17 129.40 130.15 124.00 124.35 0.0M
2021-02-16 131.40 132.40 128.85 130.15 0.0M
2021-02-15 132.40 133.00 130.10 130.85 0.0M
2021-02-12 131.30 132.15 129.30 131.35 0.0M
2021-02-11 130.20 131.50 128.15 130.30 0.0M
2021-02-10 133.35 134.45 127.55 130.00 0.0M
2021-02-09 133.70 133.75 128.45 132.50 0.0M
2021-02-08 132.00 132.95 129.25 129.50 0.0M
2021-02-05 130.20 133.35 129.40 131.40 0.0M
2021-02-04 129.20 131.95 127.25 129.25 0.0M
2021-02-03 129.50 131.65 127.50 129.15 0.0M
2021-02-02 126.65 130.00 125.85 129.30 0.0M
2021-02-01 125.45 127.65 124.90 125.80 0.0M
2021-01-29 125.45 127.95 123.50 125.00 0.0M
2021-01-28 127.05 127.05 121.40 125.80 0.0M
2021-01-27 134.40 134.90 123.55 127.80 0.1M
2021-01-26 138.35 138.35 133.05 134.45 0.0M
2021-01-25 137.95 140.55 137.05 138.30 0.0M
2021-01-22 135.75 137.85 134.00 136.85 0.0M
2021-01-21 131.90 136.10 131.35 135.10 0.0M
2021-01-20 130.15 132.30 130.05 131.50 0.0M
2021-01-19 132.35 132.45 128.85 130.10 0.0M
2021-01-18 126.05 131.80 126.05 131.75 0.0M
2021-01-15 127.65 130.40 125.50 126.65 0.0M
2021-01-14 129.50 130.25 126.55 128.50 0.0M
2021-01-13 134.90 135.45 128.60 128.90 0.0M
2021-01-12 132.30 135.00 130.25 133.65 0.0M
2021-01-11 135.95 136.90 131.45 132.30 0.0M
2021-01-08 135.75 138.20 133.15 136.20 0.0M
2021-01-07 134.65 138.50 133.25 134.85 0.1M
2021-01-06 147.00 147.20 130.60 134.25 0.1M
2021-01-05 138.45 146.50 133.30 145.00 0.1M
2021-01-04 128.70 138.50 128.65 137.60 0.1M