Delivery Hero

DHER
🏛️ germany →
24.37
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
2022-12-30 45.53 46.13 45.09 45.09 0.0M
2022-12-29 44.63 45.88 44.63 45.58 0.0M
2022-12-28 44.97 45.34 44.61 44.61 0.0M
2022-12-27 44.93 46.56 44.77 45.25 0.0M
2022-12-23 44.03 45.54 44.03 44.69 0.0M
2022-12-22 44.96 45.70 43.70 43.99 0.0M
2022-12-21 43.21 45.33 43.21 44.89 0.0M
2022-12-20 41.82 43.29 41.55 43.29 0.0M
2022-12-19 40.36 42.84 40.00 42.00 0.0M
2022-12-16 40.47 40.83 39.75 40.22 0.0M
2022-12-15 41.66 41.86 40.30 40.60 0.0M
2022-12-14 43.81 43.81 41.92 42.17 0.0M
2022-12-13 40.02 45.00 39.95 43.48 0.1M
2022-12-12 39.95 40.38 39.14 40.04 0.0M
2022-12-09 41.01 41.35 39.67 40.11 0.0M
2022-12-08 40.77 41.25 39.98 40.93 0.0M
2022-12-07 41.10 41.65 40.45 40.82 0.0M
2022-12-06 41.81 42.04 40.50 41.40 0.0M
2022-12-05 43.09 43.94 41.77 41.94 0.0M
2022-12-02 42.92 44.22 41.64 42.96 0.0M
2022-12-01 42.60 44.10 42.07 42.45 0.0M
2022-11-30 39.89 41.92 39.71 41.92 0.0M
2022-11-29 40.01 40.90 38.65 39.59 0.0M
2022-11-28 40.31 40.41 38.57 39.60 0.0M
2022-11-25 41.86 41.90 39.82 40.69 0.0M
2022-11-24 40.65 42.84 40.60 41.87 0.0M
2022-11-23 40.95 41.15 39.69 40.78 0.0M
2022-11-22 42.30 42.37 40.23 41.16 0.0M
2022-11-21 44.17 44.33 42.01 42.42 0.0M
2022-11-18 44.19 45.32 43.51 44.05 0.0M
2022-11-17 43.98 45.00 43.19 44.19 0.0M
2022-11-16 44.27 46.56 43.79 43.85 0.1M
2022-11-15 45.77 46.54 43.41 44.00 0.0M
2022-11-14 45.55 46.30 43.87 45.37 0.0M
2022-11-11 41.63 46.61 41.62 45.71 0.1M
2022-11-10 34.89 41.50 34.89 41.50 0.2M
2022-11-09 34.66 35.35 33.94 34.59 0.0M
2022-11-08 34.94 35.30 33.90 34.91 0.0M
2022-11-07 35.11 35.34 34.22 35.18 0.0M
2022-11-04 33.84 35.51 33.51 35.38 0.1M
2022-11-03 33.83 34.27 32.50 33.24 0.1M
2022-11-02 35.85 36.10 33.53 33.76 0.1M
2022-11-01 33.45 38.19 33.45 35.99 0.1M
2022-10-31 33.04 34.75 32.99 33.45 0.0M
2022-10-28 34.06 34.09 32.69 33.11 0.0M
2022-10-27 36.72 36.72 33.85 34.30 0.0M
2022-10-26 36.03 37.30 35.80 36.83 0.0M
2022-10-25 34.34 36.38 33.80 36.04 0.0M
2022-10-24 35.39 35.39 33.39 34.29 0.0M
2022-10-21 36.30 36.60 34.25 34.95 0.0M
2022-10-20 35.36 37.13 34.88 36.35 0.0M
2022-10-19 35.89 36.14 34.90 35.51 0.0M
2022-10-18 34.94 37.05 34.90 35.85 0.1M
2022-10-17 31.48 34.74 31.44 34.74 0.0M
2022-10-14 32.64 33.34 31.48 31.65 0.0M
2022-10-13 32.94 33.16 30.63 32.49 0.0M
2022-10-12 33.08 33.67 32.20 33.03 0.0M
2022-10-11 34.26 34.54 31.98 33.00 0.0M
2022-10-10 36.58 37.20 34.00 34.34 0.0M
2022-10-07 39.38 39.38 36.21 36.61 0.0M
2022-10-06 39.01 40.10 38.64 39.22 0.0M
2022-10-05 40.08 40.52 37.88 38.64 0.0M
2022-10-04 37.77 40.93 37.58 40.13 0.0M
2022-10-03 37.37 37.67 35.49 37.35 0.0M
2022-09-30 36.01 38.54 36.01 37.58 0.0M
2022-09-29 39.03 39.27 36.03 36.28 0.0M
2022-09-28 37.41 39.35 36.62 39.35 0.0M
2022-09-27 37.41 39.26 36.97 37.69 0.0M
2022-09-26 37.80 38.95 37.13 37.39 0.0M
2022-09-23 40.65 40.80 38.21 38.39 0.0M
2022-09-22 42.04 42.81 40.66 40.87 0.0M
2022-09-21 42.42 43.59 41.49 42.64 0.0M
2022-09-20 42.67 43.11 41.00 42.88 0.0M
2022-09-19 44.39 44.50 42.15 42.81 0.0M
2022-09-16 44.90 45.36 43.92 44.34 0.0M
2022-09-15 47.49 47.49 44.97 45.10 0.1M
2022-09-14 45.74 48.84 45.56 47.70 0.0M
2022-09-13 49.91 50.00 45.72 45.98 0.0M
2022-09-12 49.30 50.52 49.13 49.74 0.0M
2022-09-09 46.29 49.22 46.10 49.07 0.0M
2022-09-08 45.22 46.35 43.92 46.00 0.0M
2022-09-07 44.15 45.19 43.51 45.02 0.0M
2022-09-06 42.40 45.45 41.97 44.34 0.0M
2022-09-05 40.29 41.27 39.95 41.07 0.0M
2022-09-02 39.98 41.84 39.95 40.91 0.0M
2022-09-01 41.19 41.66 39.42 40.00 0.0M
2022-08-31 43.13 43.68 41.01 41.67 0.0M
2022-08-30 43.69 44.36 42.86 43.17 0.0M
2022-08-29 41.50 44.11 41.01 43.42 0.0M
2022-08-26 45.76 46.39 42.13 42.30 0.0M
2022-08-25 48.80 48.84 45.44 45.90 0.0M
2022-08-24 47.77 48.38 47.10 47.91 0.0M
2022-08-23 47.26 48.51 46.51 47.54 0.0M
2022-08-22 50.50 50.70 46.93 47.50 0.0M
2022-08-19 50.60 53.50 50.16 51.04 0.0M
2022-08-18 51.64 52.58 49.92 50.80 0.0M
2022-08-17 52.70 53.00 50.26 51.66 0.1M
2022-08-16 50.28 56.90 50.02 52.80 0.1M
2022-08-15 50.26 50.82 49.86 50.18 0.0M
2022-08-12 49.52 50.36 49.17 50.06 0.0M
2022-08-11 49.18 51.08 49.00 49.67 0.0M
2022-08-10 47.00 49.20 46.62 49.18 0.0M
2022-08-09 50.00 50.50 46.61 47.08 0.0M
2022-08-08 50.38 51.70 49.55 49.85 0.0M
2022-08-05 52.42 53.52 49.04 50.48 0.1M
2022-08-04 51.46 52.86 50.16 52.10 0.1M
2022-08-03 48.26 52.00 48.00 51.46 0.1M
2022-08-02 48.55 49.20 47.52 48.00 0.1M
2022-08-01 46.76 48.33 46.26 47.41 0.0M
2022-07-29 45.37 47.29 45.18 46.92 0.1M
2022-07-28 45.16 45.85 43.78 45.08 0.0M
2022-07-27 43.38 45.50 43.35 45.50 0.0M
2022-07-26 45.00 45.68 43.11 43.13 0.0M
2022-07-25 43.17 45.84 42.85 44.88 0.0M
2022-07-22 41.21 49.79 40.23 43.28 0.2M
2022-07-21 41.46 42.03 40.57 41.21 0.0M
2022-07-20 38.89 42.77 38.75 41.47 0.2M
2022-07-19 38.22 39.17 37.03 38.99 0.1M
2022-07-18 36.42 39.15 35.60 38.26 0.1M
2022-07-15 37.11 37.34 35.80 36.11 0.0M
2022-07-14 37.23 38.90 36.67 37.10 0.0M
2022-07-13 38.61 39.14 35.42 37.34 0.1M
2022-07-12 38.37 40.09 37.26 38.61 0.0M
2022-07-11 38.29 39.65 37.41 38.88 0.1M
2022-07-08 38.46 39.39 37.30 38.62 0.1M
2022-07-07 34.39 39.00 33.75 38.46 0.2M
2022-07-06 36.23 38.44 33.90 34.11 0.1M
2022-07-05 35.41 37.17 34.17 36.24 0.1M
2022-07-04 37.50 38.58 34.55 35.11 0.1M
2022-07-01 35.36 38.30 35.06 38.30 0.1M
2022-06-30 34.48 36.17 34.02 35.91 0.0M
2022-06-29 35.60 35.86 33.60 35.28 0.1M
2022-06-28 38.95 39.08 35.80 35.83 0.1M
2022-06-27 39.48 40.39 38.16 38.52 0.0M
2022-06-24 37.73 39.60 35.80 39.60 0.1M
2022-06-23 35.12 37.86 34.38 37.60 0.1M
2022-06-22 32.99 35.90 32.40 35.08 0.1M
2022-06-21 36.62 37.59 33.22 34.17 0.1M
2022-06-20 35.10 36.93 34.25 36.22 0.1M
2022-06-17 31.81 35.20 31.36 34.90 0.1M
2022-06-16 35.19 35.25 31.00 31.39 0.1M
2022-06-15 32.19 35.30 31.68 35.10 0.1M
2022-06-14 33.81 35.03 31.63 32.13 0.1M
2022-06-13 37.50 37.50 33.37 33.74 0.1M
2022-06-10 38.47 40.11 37.84 37.94 0.1M
2022-06-09 40.35 41.00 38.07 38.27 0.1M
2022-06-08 40.37 41.55 39.76 40.41 0.1M
2022-06-07 39.47 40.50 38.25 40.17 0.1M
2022-06-06 36.65 40.98 36.65 39.67 0.1M
2022-06-03 37.43 38.87 36.22 36.53 0.1M
2022-06-02 35.71 37.60 35.20 37.60 0.1M
2022-06-01 35.99 37.40 34.75 35.77 0.1M
2022-05-31 37.29 37.30 35.25 36.01 0.1M
2022-05-30 34.07 37.53 34.07 37.23 0.2M
2022-05-27 32.78 34.30 32.50 33.89 0.1M
2022-05-26 30.44 33.30 29.71 32.77 0.1M
2022-05-25 28.59 30.46 27.72 30.29 0.1M
2022-05-24 29.30 29.30 28.21 28.86 0.1M
2022-05-23 29.78 30.49 29.20 29.78 0.0M
2022-05-20 29.71 31.12 28.91 29.35 0.1M
2022-05-19 28.09 29.59 27.50 29.59 0.1M
2022-05-18 31.27 31.39 27.91 27.93 0.1M
2022-05-17 30.62 31.88 29.93 30.92 0.1M
2022-05-16 28.98 30.00 28.02 29.80 0.1M
2022-05-13 27.17 29.18 27.17 28.62 0.1M
2022-05-12 25.02 27.53 23.90 27.00 0.2M
2022-05-11 25.52 28.00 25.13 25.20 0.2M
2022-05-10 26.00 27.20 25.00 25.77 0.2M
2022-05-09 28.99 29.46 25.77 26.02 0.2M
2022-05-06 31.00 31.54 29.01 29.62 0.1M
2022-05-05 34.99 35.96 30.76 30.76 0.2M
2022-05-04 35.99 36.00 32.92 35.00 0.1M
2022-05-03 34.99 36.96 33.71 35.80 0.1M
2022-05-02 33.79 34.93 31.72 34.93 0.1M
2022-04-29 31.71 35.44 31.51 33.15 0.3M
2022-04-28 30.70 32.50 26.20 31.89 0.6M
2022-04-27 28.89 29.98 27.71 29.85 0.1M
2022-04-26 32.39 32.39 28.40 28.40 0.2M
2022-04-25 32.34 32.84 30.70 31.54 0.1M
2022-04-22 33.79 34.27 32.20 32.20 0.1M
2022-04-21 36.50 36.90 33.69 33.92 0.2M
2022-04-20 35.09 38.27 34.10 36.39 0.2M
2022-04-19 36.32 36.35 34.21 35.85 0.1M
2022-04-14 38.10 38.19 35.97 35.97 0.2M
2022-04-13 38.37 38.79 36.90 38.31 0.1M
2022-04-12 38.67 39.99 37.91 38.24 0.1M
2022-04-11 41.13 41.35 38.76 39.00 0.1M
2022-04-08 43.29 43.56 40.90 40.95 0.1M
2022-04-07 45.06 45.55 42.59 43.55 0.1M
2022-04-06 48.00 48.90 44.78 45.47 0.1M
2022-04-05 46.35 49.11 45.60 48.22 0.2M
2022-04-04 43.10 47.49 42.80 46.23 0.3M
2022-04-01 40.11 42.85 39.90 41.95 0.1M
2022-03-31 42.84 43.85 39.88 39.88 0.1M
2022-03-30 44.86 44.87 42.16 42.45 0.1M
2022-03-29 39.38 44.79 39.20 44.60 0.3M
2022-03-28 37.32 39.38 36.46 39.12 0.2M
2022-03-25 39.57 39.65 37.11 37.40 0.2M
2022-03-24 38.93 39.68 38.00 39.27 0.1M
2022-03-23 41.89 42.35 38.10 38.96 0.2M
2022-03-22 41.93 42.10 39.49 41.38 0.1M
2022-03-21 44.98 45.19 41.21 41.84 0.1M
2022-03-18 41.95 45.14 41.05 45.14 0.1M
2022-03-17 42.29 44.59 41.12 42.23 0.1M
2022-03-16 38.46 42.40 38.20 41.91 0.2M
2022-03-15 38.93 39.50 36.81 38.38 0.1M
2022-03-14 40.52 40.99 37.56 38.88 0.1M
2022-03-11 41.59 41.79 38.88 39.86 0.2M
2022-03-10 45.53 45.59 40.93 41.45 0.1M
2022-03-09 41.19 45.73 40.11 45.30 0.1M
2022-03-08 40.07 42.00 38.37 40.79 0.1M
2022-03-07 39.94 42.96 37.60 40.00 0.0M
2022-03-04 43.01 44.14 40.20 40.70 0.1M
2022-03-03 47.74 48.48 43.47 43.47 0.0M
2022-03-02 47.30 50.24 46.90 47.88 0.0M
2022-03-01 47.12 49.18 45.23 47.63 0.1M
2022-02-28 42.01 48.26 41.81 47.34 0.1M
2022-02-25 45.58 45.58 42.10 43.20 0.1M
2022-02-24 40.25 45.62 40.01 45.62 0.1M
2022-02-23 46.00 46.31 43.30 43.87 0.1M
2022-02-22 43.40 47.82 43.31 45.70 0.1M
2022-02-21 47.48 48.15 44.00 44.10 0.1M
2022-02-18 50.78 50.90 46.58 47.38 0.2M
2022-02-17 48.70 52.26 48.70 49.80 0.4M
2022-02-16 50.06 50.60 45.68 49.21 0.6M
2022-02-15 42.69 50.02 42.69 49.98 0.6M
2022-02-14 40.00 43.50 38.81 42.60 0.4M
2022-02-11 45.20 45.59 40.26 40.50 0.9M
2022-02-10 68.84 69.18 44.80 45.79 1.1M
2022-02-09 67.02 68.80 65.88 67.92 0.0M
2022-02-08 67.92 67.92 64.44 66.62 0.0M
2022-02-07 65.92 68.70 65.20 67.44 0.0M
2022-02-04 66.10 67.40 63.72 66.62 0.0M
2022-02-03 69.00 69.06 64.20 64.70 0.0M
2022-02-02 71.28 72.30 68.64 68.92 0.0M
2022-02-01 68.72 71.78 68.18 70.34 0.0M
2022-01-31 64.62 69.10 63.50 69.10 0.0M
2022-01-28 65.56 65.96 62.44 64.06 0.0M
2022-01-27 66.28 67.08 63.70 65.52 0.0M
2022-01-26 66.54 69.60 66.42 66.96 0.0M
2022-01-25 70.64 70.64 64.60 67.06 0.0M
2022-01-24 73.92 74.12 67.34 69.02 0.0M
2022-01-21 77.24 77.64 72.90 73.64 0.0M
2022-01-20 79.38 80.16 77.64 77.82 0.0M
2022-01-19 76.48 79.98 75.02 79.62 0.0M
2022-01-18 78.30 78.46 74.86 76.74 0.0M
2022-01-17 79.08 79.08 77.14 78.46 0.0M
2022-01-14 82.76 82.76 78.32 78.86 0.0M
2022-01-13 85.86 85.88 82.02 82.34 0.0M
2022-01-12 87.14 87.68 85.00 85.32 0.0M
2022-01-11 84.98 89.18 84.20 87.02 0.0M
2022-01-10 85.32 85.64 81.14 81.94 0.0M
2022-01-07 85.46 85.90 84.10 85.52 0.0M
2022-01-06 87.86 88.80 82.46 85.00 0.0M
2022-01-05 92.50 94.20 88.72 89.26 0.0M
2022-01-04 99.64 99.88 91.02 93.06 0.0M
2022-01-03 97.20 100.30 97.02 99.24 0.0M