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
2023-12-29 24.52 25.03 24.31 25.00 0.0M
2023-12-28 24.32 25.17 24.22 24.50 0.1M
2023-12-27 24.20 24.80 24.00 24.23 0.1M
2023-12-22 25.88 25.89 23.83 24.09 0.2M
2023-12-21 28.76 28.76 25.67 25.90 0.2M
2023-12-20 29.74 29.89 28.54 28.54 0.0M
2023-12-19 28.67 29.74 28.45 29.60 0.0M
2023-12-18 30.85 30.85 28.28 28.79 0.1M
2023-12-15 30.31 31.35 30.03 30.50 0.0M
2023-12-14 29.06 31.10 29.00 30.30 0.1M
2023-12-13 29.83 30.50 27.93 28.96 0.1M
2023-12-12 31.30 31.30 29.80 30.03 0.1M
2023-12-11 31.61 31.85 30.71 31.32 0.0M
2023-12-08 31.67 32.20 31.29 31.60 0.0M
2023-12-07 31.34 31.63 30.50 31.60 0.0M
2023-12-06 30.56 32.05 30.31 31.66 0.1M
2023-12-05 30.20 30.66 29.66 30.50 0.0M
2023-12-04 29.60 31.27 29.55 30.20 0.1M
2023-12-01 29.06 30.09 28.73 29.56 0.0M
2023-11-30 30.29 30.63 28.60 29.27 0.0M
2023-11-29 30.20 31.07 29.69 30.57 0.0M
2023-11-28 32.34 32.34 30.02 30.28 0.0M
2023-11-27 31.76 32.40 31.52 32.25 0.0M
2023-11-24 31.40 31.99 30.84 31.97 0.0M
2023-11-23 31.60 32.08 31.00 31.40 0.0M
2023-11-22 31.55 31.69 30.76 30.76 0.0M
2023-11-21 33.16 33.16 31.30 31.40 0.1M
2023-11-20 32.99 33.23 32.46 33.16 0.1M
2023-11-17 32.36 33.58 32.25 32.99 0.1M
2023-11-16 31.10 32.50 30.13 32.32 0.1M
2023-11-15 29.71 32.56 29.61 31.33 0.1M
2023-11-14 28.01 29.68 26.31 29.60 0.2M
2023-11-13 27.50 27.50 26.56 27.00 0.0M
2023-11-10 28.01 28.30 26.74 27.61 0.0M
2023-11-09 27.49 28.58 27.22 28.14 0.0M
2023-11-08 27.92 28.25 27.44 27.79 0.0M
2023-11-07 27.15 28.25 27.00 27.68 0.0M
2023-11-06 27.69 28.80 26.88 27.30 0.0M
2023-11-03 26.61 28.13 26.58 27.55 0.1M
2023-11-02 24.71 27.11 24.71 26.40 0.1M
2023-11-01 23.98 24.76 22.96 24.70 0.0M
2023-10-31 23.62 24.30 23.62 23.97 0.0M
2023-10-30 23.73 24.20 23.63 23.82 0.0M
2023-10-27 23.08 23.98 23.07 23.45 0.0M
2023-10-26 23.62 23.62 21.76 22.80 0.1M
2023-10-25 25.65 25.94 23.42 23.46 0.1M
2023-10-24 23.79 25.59 23.79 25.50 0.0M
2023-10-23 24.65 24.66 22.98 23.95 0.1M
2023-10-20 24.57 24.86 24.36 24.62 0.0M
2023-10-19 24.55 25.57 24.41 24.80 0.0M
2023-10-18 26.41 26.83 24.99 25.08 0.1M
2023-10-17 27.36 27.60 25.80 26.34 0.0M
2023-10-16 27.37 27.74 26.90 27.61 0.0M
2023-10-13 27.81 27.91 27.19 27.19 0.0M
2023-10-12 28.69 28.90 27.60 27.67 0.0M
2023-10-11 28.91 29.48 28.30 28.64 0.0M
2023-10-10 27.10 28.82 26.99 28.41 0.1M
2023-10-09 27.13 27.79 26.59 27.05 0.0M
2023-10-06 26.72 27.86 26.59 27.86 0.0M
2023-10-05 26.81 27.33 26.29 26.50 0.0M
2023-10-04 26.50 27.03 25.36 26.58 0.0M
2023-10-03 27.48 27.83 26.11 26.31 0.0M
2023-10-02 27.43 28.47 26.88 27.68 0.0M
2023-09-29 26.93 28.21 26.92 27.28 0.1M
2023-09-28 28.03 28.03 26.55 26.91 0.1M
2023-09-27 28.54 28.62 27.58 27.90 0.0M
2023-09-26 29.02 29.16 27.80 28.19 0.0M
2023-09-25 30.33 30.33 28.44 29.18 0.1M
2023-09-22 31.45 31.46 30.05 30.32 0.0M
2023-09-21 31.71 32.92 31.17 31.18 0.1M
2023-09-20 29.75 34.10 29.75 31.88 0.2M
2023-09-19 30.56 30.70 29.70 30.04 0.0M
2023-09-18 31.08 31.29 30.29 30.29 0.0M
2023-09-15 31.15 32.03 30.75 30.86 0.1M
2023-09-14 29.34 31.32 28.70 31.11 0.1M
2023-09-13 29.87 29.87 29.12 29.53 0.0M
2023-09-12 30.57 30.57 29.24 30.02 0.1M
2023-09-11 30.71 30.71 29.86 30.27 0.0M
2023-09-08 31.66 31.82 30.24 30.40 0.0M
2023-09-07 32.31 32.54 31.19 31.63 0.0M
2023-09-06 33.44 33.44 32.22 32.31 0.0M
2023-09-05 33.27 33.73 33.24 33.49 0.0M
2023-09-04 33.76 34.03 33.48 33.63 0.0M
2023-09-01 33.92 34.26 32.86 33.70 0.0M
2023-08-31 32.20 34.50 31.26 33.80 0.1M
2023-08-30 35.24 36.03 31.45 32.01 0.2M
2023-08-29 34.94 36.04 34.94 35.76 0.0M
2023-08-28 34.54 35.20 34.29 34.92 0.0M
2023-08-25 34.90 35.15 34.17 34.79 0.0M
2023-08-24 35.55 36.23 34.86 35.00 0.0M
2023-08-23 35.22 35.90 34.86 35.60 0.0M
2023-08-22 35.10 35.83 34.85 35.00 0.0M
2023-08-21 35.50 35.78 34.76 35.00 0.0M
2023-08-18 36.54 36.69 35.21 35.61 0.0M
2023-08-17 37.67 37.71 36.51 36.75 0.0M
2023-08-16 38.19 38.46 37.29 37.51 0.0M
2023-08-15 39.20 39.45 38.20 38.33 0.0M
2023-08-14 38.15 40.80 37.75 39.16 0.0M
2023-08-11 39.39 39.43 38.01 38.02 0.0M
2023-08-10 39.14 39.91 38.71 39.43 0.0M
2023-08-09 38.80 41.17 38.48 39.07 0.1M
2023-08-08 37.42 37.67 36.74 37.47 0.0M
2023-08-07 38.46 38.60 37.70 37.99 0.0M
2023-08-04 38.47 38.70 38.07 38.30 0.0M
2023-08-03 37.61 38.65 36.89 38.61 0.0M
2023-08-02 39.15 39.70 37.40 37.60 0.1M
2023-08-01 41.30 41.30 39.14 39.56 0.0M
2023-07-31 40.71 41.54 40.50 41.31 0.0M
2023-07-28 40.75 41.06 39.41 40.62 0.0M
2023-07-27 39.58 41.34 39.58 40.36 0.0M
2023-07-26 39.60 40.75 39.47 39.84 0.0M
2023-07-25 40.30 40.35 38.66 39.61 0.1M
2023-07-24 41.02 41.37 40.21 40.50 0.0M
2023-07-21 40.17 41.09 39.72 40.80 0.0M
2023-07-20 42.61 42.87 40.05 40.43 0.0M
2023-07-19 40.83 42.81 40.83 42.52 0.0M
2023-07-18 39.91 41.00 39.65 41.00 0.0M
2023-07-17 41.32 41.32 39.31 39.74 0.0M
2023-07-14 42.09 42.92 41.04 41.44 0.0M
2023-07-13 41.84 42.80 41.66 42.12 0.0M
2023-07-12 40.22 42.19 39.72 41.82 0.0M
2023-07-11 39.31 40.15 39.00 40.00 0.0M
2023-07-10 39.46 39.60 38.67 39.26 0.0M
2023-07-07 39.40 40.01 37.59 39.56 0.0M
2023-07-06 41.28 41.30 39.42 39.66 0.0M
2023-07-05 43.95 43.95 41.00 41.22 0.1M
2023-07-04 42.28 43.95 42.04 43.82 0.1M
2023-07-03 40.31 42.35 40.17 42.20 0.1M
2023-06-30 39.39 40.30 38.40 40.17 0.0M
2023-06-29 39.04 39.84 38.66 39.44 0.0M
2023-06-28 38.88 39.20 38.04 39.05 0.0M
2023-06-27 36.62 38.93 36.46 38.90 0.0M
2023-06-26 34.88 36.62 34.61 36.39 0.0M
2023-06-23 35.66 35.94 34.61 34.80 0.0M
2023-06-22 35.30 36.15 34.08 35.80 0.1M
2023-06-21 34.69 34.94 33.87 34.14 0.0M
2023-06-20 36.12 36.30 34.44 34.73 0.0M
2023-06-19 36.59 36.60 35.59 36.18 0.0M
2023-06-16 35.49 37.60 35.32 36.60 0.0M
2023-06-15 36.24 36.80 35.10 35.48 0.0M
2023-06-14 36.90 37.22 36.05 36.47 0.0M
2023-06-13 36.60 37.05 36.00 37.01 0.0M
2023-06-12 35.89 36.65 35.58 36.60 0.0M
2023-06-09 34.36 35.75 34.20 35.75 0.0M
2023-06-08 34.22 34.70 33.67 34.69 0.0M
2023-06-07 34.78 34.78 33.82 34.37 0.0M
2023-06-06 35.53 35.53 33.99 34.81 0.0M
2023-06-05 36.61 36.76 35.25 35.25 0.0M
2023-06-02 35.30 37.07 35.21 36.61 0.0M
2023-06-01 34.97 37.50 34.70 35.27 0.1M
2023-05-31 36.59 36.59 34.83 34.91 0.0M
2023-05-30 37.25 37.87 36.51 36.69 0.0M
2023-05-29 37.44 37.50 37.00 37.23 0.0M
2023-05-26 37.58 37.82 36.81 37.41 0.0M
2023-05-25 35.57 38.03 35.45 37.59 0.0M
2023-05-24 36.08 36.46 35.35 35.71 0.0M
2023-05-23 37.25 37.30 35.71 35.82 0.0M
2023-05-22 39.73 39.73 36.85 37.16 0.1M
2023-05-19 40.81 40.85 39.51 39.64 0.0M
2023-05-18 41.00 41.02 40.38 40.67 0.0M
2023-05-17 39.43 41.00 39.42 41.00 0.0M
2023-05-16 39.92 40.38 39.17 39.47 0.0M
2023-05-15 39.56 40.29 39.43 39.98 0.0M
2023-05-12 39.30 39.80 39.12 39.68 0.0M
2023-05-11 38.75 39.33 38.59 39.25 0.0M
2023-05-10 37.99 38.99 37.60 38.75 0.0M
2023-05-09 38.62 38.62 37.80 38.10 0.0M
2023-05-08 39.34 39.59 38.23 38.64 0.0M
2023-05-05 39.55 40.11 39.06 39.34 0.0M
2023-05-04 37.90 39.50 37.00 39.49 0.0M
2023-05-03 37.30 38.20 36.77 37.62 0.0M
2023-05-02 36.33 37.45 36.08 37.15 0.0M
2023-04-28 36.20 36.70 35.34 36.19 0.0M
2023-04-27 32.21 36.40 30.31 36.20 0.1M
2023-04-26 33.30 33.30 32.35 32.57 0.0M
2023-04-25 33.79 33.92 32.99 33.10 0.0M
2023-04-24 33.41 33.80 33.10 33.80 0.0M
2023-04-21 34.16 34.25 32.75 33.43 0.1M
2023-04-20 33.64 34.41 32.68 34.08 0.1M
2023-04-19 33.87 34.75 32.45 33.65 0.1M
2023-04-18 32.71 33.90 32.41 33.64 0.0M
2023-04-17 32.44 33.14 32.30 32.71 0.0M
2023-04-14 31.96 32.56 31.61 32.42 0.0M
2023-04-13 30.72 31.87 30.70 31.69 0.0M
2023-04-12 32.36 32.84 31.00 31.00 0.1M
2023-04-11 30.65 32.47 30.65 32.37 0.1M
2023-04-06 29.81 31.00 29.50 30.48 0.1M
2023-04-05 30.43 31.00 29.32 29.89 0.1M
2023-04-04 30.36 31.56 30.36 30.50 0.1M
2023-04-03 31.50 31.78 30.17 30.56 0.0M
2023-03-31 31.28 32.10 30.60 31.48 0.0M
2023-03-30 30.42 31.29 30.21 31.11 0.1M
2023-03-29 29.99 31.00 29.45 30.12 0.1M
2023-03-28 29.96 30.23 29.37 29.78 0.0M
2023-03-27 30.11 30.48 29.58 29.79 0.0M
2023-03-24 31.06 31.08 29.50 30.00 0.0M
2023-03-23 30.80 31.40 30.39 31.00 0.0M
2023-03-22 31.36 31.43 30.48 30.74 0.0M
2023-03-21 31.69 32.00 31.16 31.54 0.0M
2023-03-20 30.50 31.58 29.51 31.53 0.0M
2023-03-17 31.89 32.10 30.77 30.97 0.0M
2023-03-16 32.69 33.03 30.20 31.83 0.1M
2023-03-15 34.03 34.29 31.52 32.92 0.0M
2023-03-14 34.67 34.93 33.99 34.24 0.0M
2023-03-13 35.86 36.24 33.56 34.67 0.0M
2023-03-10 36.23 36.45 35.30 35.48 0.0M
2023-03-09 37.94 37.94 36.33 36.46 0.0M
2023-03-08 37.50 37.88 36.94 37.85 0.0M
2023-03-07 37.93 38.42 37.18 37.77 0.0M
2023-03-06 38.47 38.54 37.85 38.26 0.0M
2023-03-03 37.84 38.55 37.57 38.32 0.0M
2023-03-02 37.60 38.15 37.10 37.68 0.0M
2023-03-01 38.29 39.44 37.50 37.66 0.0M
2023-02-28 37.69 38.44 37.25 38.39 0.0M
2023-02-27 37.66 37.99 37.08 37.84 0.0M
2023-02-24 38.99 38.99 37.11 37.44 0.0M
2023-02-23 39.41 39.56 38.50 39.00 0.0M
2023-02-22 39.18 39.54 38.34 39.34 0.0M
2023-02-21 40.00 40.00 38.38 39.20 0.0M
2023-02-20 40.79 40.89 39.50 39.99 0.0M
2023-02-17 41.39 41.54 39.89 40.48 0.1M
2023-02-16 42.46 43.00 41.38 41.49 0.0M
2023-02-15 42.70 43.18 41.80 42.45 0.0M
2023-02-14 42.29 43.20 41.28 42.68 0.1M
2023-02-13 45.52 45.94 41.61 42.21 0.1M
2023-02-10 48.03 48.03 44.79 45.71 0.1M
2023-02-09 52.70 52.70 47.89 48.12 0.2M
2023-02-08 54.18 55.12 53.20 53.32 0.0M
2023-02-07 54.76 55.18 53.40 54.20 0.0M
2023-02-06 55.96 56.00 54.68 54.78 0.0M
2023-02-03 56.88 57.58 54.96 55.44 0.0M
2023-02-02 54.88 57.98 54.82 57.50 0.1M
2023-02-01 55.38 55.54 53.40 54.60 0.0M
2023-01-31 54.36 55.60 54.30 55.12 0.0M
2023-01-30 55.02 55.18 54.04 54.42 0.0M
2023-01-27 52.80 55.38 52.42 55.36 0.0M
2023-01-26 50.88 53.18 50.86 53.18 0.0M
2023-01-25 50.70 51.02 50.20 50.92 0.0M
2023-01-24 51.34 51.40 50.16 50.78 0.0M
2023-01-23 51.22 52.30 50.94 51.34 0.0M
2023-01-20 50.56 51.48 50.48 51.38 0.0M
2023-01-19 50.90 51.58 49.76 50.26 0.0M
2023-01-18 50.02 53.64 50.02 51.22 0.1M
2023-01-17 49.85 51.00 49.70 50.58 0.0M
2023-01-16 49.99 50.50 49.30 50.12 0.0M
2023-01-13 50.16 51.12 49.17 50.10 0.0M
2023-01-12 49.12 50.46 47.80 50.18 0.0M
2023-01-11 48.22 49.92 47.77 49.34 0.0M
2023-01-10 46.56 48.25 45.00 48.25 0.0M
2023-01-09 45.32 48.56 45.05 46.23 0.0M
2023-01-06 46.34 46.45 43.47 45.31 0.1M
2023-01-05 46.03 46.67 45.43 46.22 0.0M
2023-01-04 46.05 46.89 45.65 46.37 0.0M
2023-01-03 44.00 47.49 44.00 45.70 0.0M
2023-01-02 44.62 45.50 43.89 44.36 0.0M