Delivery Hero SE (DHER)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 6.36918382914 | 26.22 | 29.39 | 26.07 | 155210 | 28.52449791 | DE |
| 4 | 6.95 | 33.1900668577 | 20.94 | 29.39 | 20.72 | 101761 | 25.74544513 | DE |
| 12 | -0.57 | -2.00281096275 | 28.46 | 29.39 | 17.1 | 89695 | 22.83605815 | DE |
| 26 | 5.98 | 27.2934732999 | 21.91 | 33.979999 | 17.1 | 95150 | 25.97594166 | DE |
| 52 | -5.55 | -16.5968899522 | 33.44 | 34.1 | 14.97 | 98830 | 24.45100563 | DE |
| 156 | -101.71 | -78.4799382716 | 129.6 | 134.25 | 14.97 | 660122 | 46.4036518 | DE |
| 260 | -17.72 | -38.8511291383 | 45.61 | 145.4 | 14.97 | 624922 | 63.92884669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725654360 | 27.77 | -0.91 | -3.17 | 28.74 | 28.86 | 27.75 | 33374 |
| 1725567960 | 28.68 | 0.53 | 1.88 | 28.13 | 28.86 | 27.45 | 32740 |
| 1725481560 | 28.15 | -0.16 | -0.57 | 27.94 | 28.15 | 27.15 | 76497 |
| 1725395160 | 28.31 | -0.78 | -2.68 | 29.06 | 29.39 | 27.75 | 118294 |
| 1725308760 | 29.09 | 0.75 | 2.65 | 28.38 | 29.19 | 27.6 | 200175 |
| 1725049560 | 28.34 | 2.42 | 9.34 | 26.22 | 28.83 | 26.07 | 348344 |
| 1724963160 | 25.92 | 2.24 | 9.46 | 23.77 | 26.61 | 23.58 | 398372 |
| 1724876760 | 23.68 | -0.41 | -1.70 | 24.22 | 24.66 | 23.2 | 65843 |
| 1724790420 | 24.09 | -0.57 | -2.31 | 24.62 | 25 | 23.68 | 67874 |
| 1724704020 | 24.66 | -0.07 | -0.28 | 24.88 | 25 | 24.51 | 74457 |
| 1724444820 | 24.73 | 1.99 | 8.75 | 22.74 | 24.79 | 22.74 | 225521 |
| 1724358420 | 22.74 | 0.45 | 2.02 | 22.28 | 23.16 | 22.14 | 86750 |
| 1724271960 | 22.29 | 0.57 | 2.62 | 21.45 | 22.29 | 21.239999 | 52303 |
| 1724185560 | 21.72 | 0.21 | 0.98 | 21.36 | 21.93 | 21.35 | 26534 |
| 1724099220 | 21.51 | 0.12 | 0.56 | 21.2 | 21.9 | 21.1 | 22935 |
| 1723840020 | 21.39 | -0.21 | -0.97 | 21.7 | 21.7 | 21.19 | 38482 |
| 1723753620 | 21.6 | 0.19 | 0.89 | 21.69 | 21.84 | 21.3 | 28724 |
| 1723667160 | 21.41 | 0.16 | 0.75 | 21.26 | 21.7 | 21.09 | 18970 |
| 1723580760 | 21.25 | 0.39 | 1.87 | 20.85 | 21.63 | 20.72 | 39135 |
| 1723494360 | 20.86 | -0.83 | -3.83 | 21.61 | 21.85 | 20.72 | 22243 |
| 1723235220 | 21.69 | 0.6 | 2.84 | 20.94 | 22.21 | 20.94 | 91018 |
| 1723148820 | 21.09 | 0.82 | 4.05 | 20.05 | 21.149999 | 20.05 | 58172 |
| 1723062360 | 20.27 | 0.31 | 1.55 | 20.07 | 20.82 | 19.925 | 57670 |
| 1722975960 | 19.96 | 0.61 | 3.13 | 19.5 | 20.12 | 19.015 | 59563 |
| 1722889620 | 19.355 | -0.21 | -1.07 | 19.035 | 19.69 | 18.17 | 86445 |
| 1722630360 | 19.565 | -1.17 | -5.67 | 20.62 | 20.69 | 19.03 | 51348 |
| 1722544020 | 20.739999 | -0.01 | -0.05 | 20.75 | 21.38 | 19.885 | 65890 |
| 1722457560 | 20.75 | 0.7 | 3.49 | 20.39 | 21.239999 | 20.079999 | 80646 |
| 1722371220 | 20.05 | 0.67 | 3.46 | 19.485 | 20.36 | 19.26 | 61381 |
| 1722284760 | 19.38 | 0.16 | 0.83 | 19.415 | 19.595 | 18.835 | 28291 |
| 1722025620 | 19.22 | 0.54 | 2.89 | 18.695 | 19.485 | 18.515 | 37855 |
| 1721939160 | 18.68 | 0.41 | 2.22 | 18.255 | 18.899999 | 17.515 | 94349 |
| 1721852820 | 18.274999 | -0.63 | -3.33 | 18.954999 | 19.145 | 18.255 | 46527 |
| 1721766420 | 18.905 | -0.39 | -2.02 | 19.43 | 19.43 | 18.055 | 99869 |
| 1721679960 | 19.295 | -0.26 | -1.33 | 19.8 | 19.845 | 18.84 | 83050 |
| 1721420760 | 19.555 | -0.46 | -2.27 | 20.13 | 20.18 | 19.385 | 75305 |
| 1721334360 | 20.01 | -0.09 | -0.45 | 20.239999 | 20.34 | 19.95 | 41413 |
| 1721248020 | 20.1 | -0.52 | -2.52 | 20.579999 | 21.63 | 19.905 | 147217 |
| 1721161560 | 20.62 | 0.09 | 0.44 | 20.63 | 20.7 | 19.815 | 54921 |
| 1721075160 | 20.53 | -0.33 | -1.58 | 20.739999 | 20.89 | 20.02 | 76151 |
| 1720815960 | 20.86 | -0.16 | -0.76 | 20.93 | 21.35 | 20.579999 | 128716 |
| 1720729560 | 21.02 | -0.48 | -2.23 | 21.34 | 21.94 | 20.72 | 136139 |
| 1720643220 | 21.5 | 2.31 | 12.01 | 19.635 | 21.78 | 19.454999 | 299133 |
| 1720556760 | 19.195 | -0.58 | -2.91 | 19.645 | 19.765 | 18.72 | 132633 |
| 1720470360 | 19.77 | -1.5 | -7.05 | 17.989999 | 20.5 | 17.1 | 427997 |
| 1720211220 | 21.27 | -0.16 | -0.75 | 21.8 | 21.8 | 20.739999 | 83522 |
| 1720124820 | 21.43 | -0.66 | -2.99 | 21.94 | 22.17 | 21.11 | 71283 |
| 1720038420 | 22.09 | 0.75 | 3.51 | 21.26 | 22.09 | 21.26 | 62074 |
| 1719952020 | 21.34 | -1.34 | -5.91 | 22.89 | 22.94 | 21.02 | 94579 |
| 1719865620 | 22.68 | 0.33 | 1.48 | 22.61 | 23.3 | 22.19 | 64131 |
| 1719606420 | 22.35 | -0.55 | -2.40 | 22.6 | 22.6 | 21.01 | 48140 |
| 1719520020 | 22.9 | -0.51 | -2.18 | 23.48 | 23.48 | 22.61 | 45845 |
| 1719433620 | 23.41 | -1.71 | -6.81 | 25.13 | 25.51 | 22.95 | 141525 |
| 1719347160 | 25.12 | -0.59 | -2.29 | 25.71 | 25.91 | 24.56 | 59179 |
| 1719260820 | 25.71 | 0.03 | 0.12 | 25.62 | 26.26 | 25.25 | 35613 |
| 1719001620 | 25.68 | -1.26 | -4.68 | 26.96 | 26.96 | 25.61 | 38148 |
| 1718915160 | 26.94 | 0.41 | 1.55 | 26.66 | 27.22 | 26.5 | 24374 |
| 1718828820 | 26.53 | -0.24 | -0.90 | 26.68 | 27.49 | 26.12 | 31390 |
| 1718742360 | 26.77 | -1.06 | -3.81 | 27.88 | 27.9 | 26.15 | 44275 |
| 1718656020 | 27.83 | -0.14 | -0.50 | 27.74 | 27.97 | 26.29 | 55138 |
| 1718396820 | 27.97 | -0.38 | -1.34 | 28.46 | 28.65 | 27.49 | 17137 |
| 1718310420 | 28.35 | -0.4 | -1.39 | 28.76 | 29.1 | 28.31 | 20339 |
| 1718224020 | 28.75 | 0.67 | 2.39 | 28.07 | 29.27 | 27.8 | 40376 |
| 1718137620 | 28.08 | -0.23 | -0.81 | 28.3 | 29.51 | 27.9 | 45832 |
| 1718051220 | 28.31 | 0.09 | 0.32 | 28.5 | 28.51 | 27.37 | 36996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
