U.S. markets open in 8 hours 1 minute
F S&P 500
5,245.50 +6.50 (+0.12%) F Dow Jones
39,593.00 +57.00 (+0.14%) F Nasdaq
18,231.75 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,087.80 +3.70 (+0.18%) Petróleo
79.87 +0.61 (+0.77%) Oro
2,362.20 +21.90 (+0.94%)
Delivery Hero SE (DHER.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:44PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 25.21 | 25.26 | 24.27 | 24.54 | 24.54 | 706,268 |
| 08 may 2024 | 25.50 | 25.83 | 25.12 | 25.50 | 25.50 | 856,218 |
| 07 may 2024 | 26.27 | 26.65 | 25.62 | 25.74 | 25.74 | 802,807 |
| 06 may 2024 | 26.00 | 26.81 | 25.75 | 26.50 | 26.50 | 512,911 |
| 03 may 2024 | 27.33 | 27.33 | 25.96 | 25.96 | 25.96 | 958,476 |
| 02 may 2024 | 26.30 | 27.34 | 25.90 | 27.25 | 27.25 | 809,588 |
| 30 abr 2024 | 26.90 | 27.58 | 26.21 | 26.40 | 26.40 | 946,501 |
| 29 abr 2024 | 26.12 | 27.37 | 24.89 | 27.02 | 27.02 | 1,654,423 |
| 26 abr 2024 | 30.00 | 30.08 | 24.70 | 25.86 | 25.86 | 4,384,610 |
| 25 abr 2024 | 31.00 | 33.07 | 29.37 | 30.79 | 30.79 | 2,129,079 |
| 24 abr 2024 | 29.85 | 30.05 | 28.75 | 28.93 | 28.93 | 804,932 |
| 23 abr 2024 | 29.00 | 30.04 | 28.96 | 29.39 | 29.39 | 1,000,629 |
| 22 abr 2024 | 28.08 | 29.39 | 27.78 | 27.79 | 27.79 | 828,883 |
| 19 abr 2024 | 28.09 | 29.00 | 27.75 | 28.09 | 28.09 | 786,490 |
| 18 abr 2024 | 28.79 | 29.06 | 28.37 | 28.63 | 28.63 | 821,345 |
| 17 abr 2024 | 28.68 | 29.24 | 27.27 | 28.74 | 28.74 | 898,274 |
| 16 abr 2024 | 30.00 | 30.43 | 28.54 | 28.92 | 28.92 | 1,052,731 |
| 15 abr 2024 | 30.50 | 31.69 | 30.17 | 30.60 | 30.60 | 613,796 |
| 12 abr 2024 | 32.21 | 32.99 | 31.47 | 31.47 | 31.47 | 742,671 |
| 11 abr 2024 | 33.29 | 33.56 | 31.66 | 31.84 | 31.84 | 911,802 |
| 10 abr 2024 | 32.69 | 33.93 | 32.19 | 33.46 | 33.46 | 1,004,155 |
| 09 abr 2024 | 32.17 | 33.45 | 31.95 | 32.29 | 32.29 | 701,017 |
| 08 abr 2024 | 31.81 | 32.23 | 31.17 | 32.00 | 32.00 | 550,649 |
| 05 abr 2024 | 32.00 | 32.36 | 31.30 | 32.00 | 32.00 | 965,549 |
| 04 abr 2024 | 28.70 | 33.63 | 28.38 | 33.00 | 33.00 | 3,047,545 |
| 03 abr 2024 | 27.94 | 28.95 | 27.36 | 28.82 | 28.82 | 1,006,816 |
| 02 abr 2024 | 26.80 | 28.69 | 26.60 | 27.97 | 27.97 | 1,409,212 |
| 28 mar 2024 | 27.01 | 27.18 | 26.13 | 26.51 | 26.51 | 846,027 |
| 27 mar 2024 | 26.70 | 27.67 | 26.57 | 27.00 | 27.00 | 777,773 |
| 26 mar 2024 | 27.19 | 27.50 | 26.47 | 27.00 | 27.00 | 603,510 |
| 25 mar 2024 | 26.64 | 27.24 | 24.90 | 27.08 | 27.08 | 1,356,470 |
| 22 mar 2024 | 26.85 | 27.94 | 26.61 | 26.98 | 26.98 | 872,031 |
| 21 mar 2024 | 27.30 | 28.00 | 27.16 | 27.44 | 27.44 | 1,044,714 |
| 20 mar 2024 | 25.78 | 27.06 | 25.31 | 26.82 | 26.82 | 1,191,731 |
| 19 mar 2024 | 24.55 | 25.80 | 23.98 | 25.75 | 25.75 | 842,991 |
| 18 mar 2024 | 25.57 | 26.05 | 24.30 | 24.51 | 24.51 | 829,987 |
| 15 mar 2024 | 26.27 | 26.75 | 24.93 | 25.59 | 25.59 | 1,426,679 |
| 14 mar 2024 | 26.61 | 27.17 | 26.18 | 26.30 | 26.30 | 892,769 |
| 13 mar 2024 | 27.00 | 27.36 | 26.23 | 26.91 | 26.91 | 996,897 |
| 12 mar 2024 | 25.87 | 27.14 | 25.83 | 26.92 | 26.92 | 1,815,050 |
| 11 mar 2024 | 23.84 | 25.64 | 23.82 | 25.61 | 25.61 | 1,535,541 |
| 08 mar 2024 | 23.06 | 24.25 | 22.94 | 23.99 | 23.99 | 1,129,988 |
| 07 mar 2024 | 23.40 | 24.26 | 23.30 | 23.61 | 23.61 | 1,255,193 |
| 06 mar 2024 | 22.00 | 23.85 | 21.70 | 23.70 | 23.70 | 1,575,993 |
| 05 mar 2024 | 22.55 | 23.37 | 21.75 | 21.95 | 21.95 | 1,140,413 |
| 04 mar 2024 | 22.35 | 23.60 | 21.34 | 22.16 | 22.16 | 1,443,390 |
| 01 mar 2024 | 21.44 | 22.30 | 20.95 | 22.08 | 22.08 | 907,959 |
| 29 feb 2024 | 21.80 | 22.18 | 20.99 | 21.36 | 21.36 | 1,138,357 |
| 28 feb 2024 | 22.34 | 22.44 | 20.96 | 21.70 | 21.70 | 1,084,792 |
| 27 feb 2024 | 21.41 | 22.69 | 21.41 | 22.32 | 22.32 | 1,219,944 |
| 26 feb 2024 | 22.18 | 22.23 | 20.45 | 21.40 | 21.40 | 1,474,088 |
| 23 feb 2024 | 21.92 | 22.38 | 21.61 | 22.24 | 22.24 | 736,918 |
| 22 feb 2024 | 20.40 | 22.75 | 20.32 | 21.89 | 21.89 | 2,126,792 |
| 21 feb 2024 | 22.31 | 22.98 | 22.11 | 22.66 | 22.66 | 681,754 |
| 20 feb 2024 | 22.39 | 22.72 | 21.60 | 22.33 | 22.33 | 719,038 |
| 19 feb 2024 | 22.26 | 23.03 | 21.70 | 22.60 | 22.60 | 751,359 |
| 16 feb 2024 | 23.48 | 24.00 | 22.15 | 22.59 | 22.59 | 1,377,767 |
| 15 feb 2024 | 23.60 | 24.15 | 22.69 | 23.33 | 23.33 | 2,944,453 |
| 14 feb 2024 | 19.40 | 23.08 | 18.60 | 22.30 | 22.30 | 3,670,183 |
| 13 feb 2024 | 19.30 | 19.72 | 18.26 | 18.64 | 18.64 | 1,093,987 |
| 12 feb 2024 | 18.60 | 19.75 | 18.60 | 19.32 | 19.32 | 1,161,388 |
| 09 feb 2024 | 17.40 | 18.73 | 17.32 | 18.49 | 18.49 | 1,621,749 |
| 08 feb 2024 | 17.92 | 18.84 | 17.76 | 18.52 | 18.52 | 948,863 |
| 07 feb 2024 | 17.41 | 18.37 | 17.24 | 18.00 | 18.00 | 1,929,857 |
| 06 feb 2024 | 17.40 | 17.63 | 16.17 | 17.55 | 17.55 | 3,312,424 |
| 05 feb 2024 | 18.45 | 18.55 | 14.92 | 17.40 | 17.40 | 6,948,437 |
| 02 feb 2024 | 21.26 | 21.28 | 16.26 | 16.65 | 16.65 | 7,295,141 |
| 01 feb 2024 | 21.10 | 22.54 | 20.80 | 21.50 | 21.50 | 1,102,215 |
| 31 ene 2024 | 21.10 | 21.98 | 21.10 | 21.30 | 21.30 | 1,150,834 |
| 30 ene 2024 | 22.98 | 22.98 | 20.09 | 21.39 | 21.39 | 1,821,551 |
| 29 ene 2024 | 22.58 | 23.01 | 22.35 | 22.59 | 22.59 | 838,318 |
| 26 ene 2024 | 23.22 | 23.57 | 22.49 | 23.46 | 23.46 | 517,341 |
| 25 ene 2024 | 23.42 | 23.65 | 22.77 | 23.35 | 23.35 | 640,135 |
| 24 ene 2024 | 23.41 | 23.80 | 23.23 | 23.48 | 23.48 | 842,594 |
| 23 ene 2024 | 21.50 | 23.02 | 21.42 | 22.85 | 22.85 | 1,068,709 |
| 22 ene 2024 | 21.71 | 22.14 | 21.17 | 21.31 | 21.31 | 622,014 |
| 19 ene 2024 | 22.91 | 22.92 | 21.55 | 21.55 | 21.55 | 581,222 |
| 18 ene 2024 | 21.70 | 22.67 | 21.52 | 22.42 | 22.42 | 764,623 |
| 17 ene 2024 | 22.13 | 22.40 | 21.31 | 21.52 | 21.52 | 860,472 |
| 16 ene 2024 | 21.89 | 22.67 | 21.64 | 22.55 | 22.55 | 650,088 |
| 15 ene 2024 | 23.50 | 23.52 | 22.04 | 22.15 | 22.15 | 1,246,894 |
| 12 ene 2024 | 23.45 | 24.23 | 23.35 | 23.79 | 23.79 | 515,525 |
| 11 ene 2024 | 23.81 | 24.47 | 23.34 | 23.34 | 23.34 | 742,026 |
| 10 ene 2024 | 23.60 | 24.33 | 23.17 | 23.50 | 23.50 | 761,416 |
| 09 ene 2024 | 24.38 | 24.56 | 22.66 | 23.83 | 23.83 | 1,183,739 |
| 08 ene 2024 | 24.00 | 24.27 | 22.99 | 24.18 | 24.18 | 775,412 |
| 05 ene 2024 | 23.76 | 24.28 | 23.31 | 24.18 | 24.18 | 557,470 |
| 04 ene 2024 | 24.13 | 24.44 | 23.43 | 24.10 | 24.10 | 558,586 |
| 03 ene 2024 | 23.43 | 24.45 | 23.25 | 24.44 | 24.44 | 636,681 |
| 02 ene 2024 | 24.93 | 25.32 | 23.60 | 23.66 | 23.66 | 760,889 |
| 29 dic 2023 | 24.42 | 25.03 | 24.34 | 25.01 | 25.01 | 277,750 |
| 28 dic 2023 | 24.68 | 25.28 | 24.20 | 24.40 | 24.40 | 579,227 |
| 27 dic 2023 | 24.19 | 24.58 | 23.97 | 24.47 | 24.47 | 706,700 |
| 22 dic 2023 | 25.22 | 25.39 | 23.83 | 23.93 | 23.93 | 1,283,021 |
| 21 dic 2023 | 28.20 | 28.28 | 25.65 | 25.67 | 25.67 | 1,528,059 |
| 20 dic 2023 | 29.63 | 29.96 | 28.65 | 28.80 | 28.80 | 933,966 |
| 19 dic 2023 | 28.35 | 29.73 | 28.35 | 29.73 | 29.73 | 558,552 |
| 18 dic 2023 | 30.18 | 30.31 | 28.19 | 28.40 | 28.40 | 923,596 |
| 15 dic 2023 | 30.48 | 31.35 | 30.22 | 30.52 | 30.52 | 1,145,168 |
| 14 dic 2023 | 29.78 | 31.18 | 29.78 | 30.25 | 30.25 | 1,364,844 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.