Italia markets close in 5 hours 25 minutes

Delivery Hero SE (DHER.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,65-0,09 (-0,31%)
In data: 11:49AM CEST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202428,7929,0628,4528,6528,65235.764
17 apr 202428,6829,2427,2728,7428,74898.274
16 apr 202430,0030,4328,5428,9228,921.052.731
15 apr 202430,5031,6930,1730,6030,60613.796
12 apr 202432,2132,9931,4731,4731,47742.671
11 apr 202433,2933,5631,6631,8431,84911.802
10 apr 202432,6933,9332,1933,4633,461.004.155
09 apr 202432,1733,4531,9532,2932,29701.017
08 apr 202431,8132,2331,1732,0032,00550.649
05 apr 202432,0032,3631,3032,0032,00965.549
04 apr 202428,7033,6328,3833,0033,003.047.545
03 apr 202427,9428,9527,3628,8228,821.006.816
02 apr 202426,8028,6926,6027,9727,971.409.212
28 mar 202427,0127,1826,1326,5126,51846.027
27 mar 202426,7027,6726,5727,0027,00777.773
26 mar 202427,1927,5026,4727,0027,00603.510
25 mar 202426,6427,2424,9027,0827,081.356.470
22 mar 202426,8527,9426,6126,9826,98872.031
21 mar 202427,3028,0027,1627,4427,441.044.714
20 mar 202425,7827,0625,3126,8226,821.191.731
19 mar 202424,5525,8023,9825,7525,75842.991
18 mar 202425,5726,0524,3024,5124,51829.987
15 mar 202426,2726,7524,9325,5925,591.426.679
14 mar 202426,6127,1726,1826,3026,30892.769
13 mar 202427,0027,3626,2326,9126,91996.897
12 mar 202425,8727,1425,8326,9226,921.815.050
11 mar 202423,8425,6423,8225,6125,611.535.541
08 mar 202423,0624,2522,9423,9923,991.129.988
07 mar 202423,4024,2623,3023,6123,611.255.193
06 mar 202422,0023,8521,7023,7023,701.575.993
05 mar 202422,5523,3721,7521,9521,951.140.413
04 mar 202422,3523,6021,3422,1622,161.443.390
01 mar 202421,4422,3020,9522,0822,08907.959
29 feb 202421,8022,1820,9921,3621,361.138.357
28 feb 202422,3422,4420,9621,7021,701.084.792
27 feb 202421,4122,6921,4122,3222,321.219.944
26 feb 202422,1822,2320,4521,4021,401.474.088
23 feb 202421,9222,3821,6122,2422,24736.918
22 feb 202420,4022,7520,3221,8921,892.126.792
21 feb 202422,3122,9822,1122,6622,66681.754
20 feb 202422,3922,7221,6022,3322,33719.038
19 feb 202422,2623,0321,7022,6022,60751.359
16 feb 202423,4824,0022,1522,5922,591.377.767
15 feb 202423,6024,1522,6923,3323,332.944.453
14 feb 202419,4023,0818,6022,3022,303.670.183
13 feb 202419,3019,7218,2618,6418,641.093.987
12 feb 202418,6019,7518,6019,3219,321.161.388
09 feb 202417,4018,7317,3218,4918,491.621.749
08 feb 202417,9218,8417,7618,5218,52948.863
07 feb 202417,4118,3717,2418,0018,001.929.857
06 feb 202417,4017,6316,1717,5517,553.312.424
05 feb 202418,4518,5514,9217,4017,406.948.437
02 feb 202421,2621,2816,2616,6516,657.295.141
01 feb 202421,1022,5420,8021,5021,501.102.215
31 gen 202421,1021,9821,1021,3021,301.150.834
30 gen 202422,9822,9820,0921,3921,391.821.551
29 gen 202422,5823,0122,3522,5922,59838.318
26 gen 202423,2223,5722,4923,4623,46517.341
25 gen 202423,4223,6522,7723,3523,35640.135
24 gen 202423,4123,8023,2323,4823,48842.594
23 gen 202421,5023,0221,4222,8522,851.068.709
22 gen 202421,7122,1421,1721,3121,31622.014
19 gen 202422,9122,9221,5521,5521,55581.222
18 gen 202421,7022,6721,5222,4222,42764.623
17 gen 202422,1322,4021,3121,5221,52860.472
16 gen 202421,8922,6721,6422,5522,55650.088
15 gen 202423,5023,5222,0422,1522,151.246.894
12 gen 202423,4524,2323,3523,7923,79515.525
11 gen 202423,8124,4723,3423,3423,34742.026
10 gen 202423,6024,3323,1723,5023,50761.416
09 gen 202424,3824,5622,6623,8323,831.183.739
08 gen 202424,0024,2722,9924,1824,18775.412
05 gen 202423,7624,2823,3124,1824,18557.470
04 gen 202424,1324,4423,4324,1024,10558.586
03 gen 202423,4324,4523,2524,4424,44636.681
02 gen 202424,9325,3223,6023,6623,66760.889
29 dic 202324,4225,0324,3425,0125,01277.750
28 dic 202324,6825,2824,2024,4024,40579.227
27 dic 202324,1924,5823,9724,4724,47706.700
22 dic 202325,2225,3923,8323,9323,931.283.021
21 dic 202328,2028,2825,6525,6725,671.528.059
20 dic 202329,6329,9628,6528,8028,80933.966
19 dic 202328,3529,7328,3529,7329,73558.552
18 dic 202330,1830,3128,1928,4028,40923.596
15 dic 202330,4831,3530,2230,5230,521.145.168
14 dic 202329,7831,1829,7830,2530,251.364.844
13 dic 202330,0130,4027,9028,4128,41686.695
12 dic 202331,0531,0529,7730,2230,22542.937
11 dic 202331,1631,3930,7131,0731,07492.176
08 dic 202331,4132,2131,2831,5131,51463.349
07 dic 202331,0031,6130,4031,5031,50466.467
06 dic 202331,0632,1030,8631,4331,43684.055
05 dic 202329,8830,7229,6830,3830,38413.560
04 dic 202329,6631,2729,6629,8829,88664.545
01 dic 202328,8230,0728,7029,4729,47541.318
30 nov 202330,3030,6829,0529,1029,101.039.601
29 nov 202330,3331,1829,4930,4230,42543.650
28 nov 202331,8331,8330,1230,1830,18445.250
27 nov 202331,4632,3331,4632,0432,04262.826
24 nov 202331,1131,9530,8631,8331,83265.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...