DHER.DE
Delivery Hero SE (DHER.DE)
36.8000
€
+0.3400 (%+0.93)
DHER.DE: Delivery Hero SE Arşiv
Delivery Hero SE geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 24,2322
KAPANIŞ 24,2096
En Düşük
DÜŞÜK 15,74
En Yüksek
YÜKSEK 32,47
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 27,09 | 27,42 | 26,71 | 27 |
| 03.01.2025 | 26,8 | 28,04 | 26,77 | 27,8 |
| 06.01.2025 | 28,07 | 28,37 | 27,63 | 27,9 |
| 07.01.2025 | 28,5 | 29,97 | 28,33 | 29,56 |
| 08.01.2025 | 29,3 | 29,98 | 29,26 | 29,36 |
| 09.01.2025 | 30,29 | 30,3 | 28,26 | 28,6 |
| 10.01.2025 | 28,2 | 28,57 | 27,6 | 28,14 |
| 13.01.2025 | 28,03 | 28,67 | 27,74 | 28,6 |
| 14.01.2025 | 29,2 | 30,34 | 29,19 | 29,31 |
| 15.01.2025 | 28,18 | 29,34 | 28,18 | 29 |
| 16.01.2025 | 29 | 29,59 | 27,81 | 28,37 |
| 17.01.2025 | 28,54 | 29,5 | 28,44 | 29,41 |
| 20.01.2025 | 28,98 | 29,22 | 28,4 | 29,09 |
| 21.01.2025 | 28,96 | 29,06 | 26,36 | 26,49 |
| 22.01.2025 | 26,49 | 26,52 | 25,38 | 25,92 |
| 23.01.2025 | 25,8 | 26,02 | 25,14 | 25,41 |
| 24.01.2025 | 25,7 | 26,26 | 25,42 | 25,42 |
| 27.01.2025 | 25,16 | 25,99 | 24,95 | 25,63 |
| 28.01.2025 | 25,4 | 25,89 | 25,23 | 25,65 |
| 29.01.2025 | 25,84 | 26 | 25,38 | 25,59 |
| 30.01.2025 | 25,55 | 25,86 | 24,72 | 25,4 |
| 31.01.2025 | 25,42 | 26,23 | 24,97 | 24,97 |
| 03.02.2025 | 24,4 | 25,28 | 23,9 | 24,85 |
| 04.02.2025 | 25,05 | 25,88 | 24,8 | 25,18 |
| 05.02.2025 | 24,77 | 25,78 | 24,63 | 25,41 |
| 06.02.2025 | 25,62 | 26,28 | 25,12 | 25,6 |
| 07.02.2025 | 25,69 | 26,84 | 25,06 | 25,52 |
| 10.02.2025 | 25,65 | 27,06 | 25,37 | 26,65 |
| 11.02.2025 | 26,63 | 27,49 | 26,5 | 27,49 |
| 12.02.2025 | 27,29 | 27,66 | 26,23 | 26,25 |
| 13.02.2025 | 27,7 | 29,85 | 27,42 | 29,58 |
| 14.02.2025 | 30 | 30,71 | 29,54 | 30,3 |
| 17.02.2025 | 30,14 | 32,35 | 29,53 | 32,35 |
| 18.02.2025 | 32,25 | 32,47 | 31,39 | 31,39 |
| 19.02.2025 | 30 | 30,85 | 28,84 | 29,32 |
| 20.02.2025 | 29,12 | 29,79 | 28,46 | 28,52 |
| 21.02.2025 | 28,46 | 28,75 | 27,35 | 27,49 |
| 24.02.2025 | 30 | 30,28 | 26,91 | 27,21 |
| 25.02.2025 | 27,14 | 28,2 | 26,66 | 26,89 |
| 26.02.2025 | 27,42 | 27,96 | 27,32 | 27,79 |
| 27.02.2025 | 27,45 | 28,35 | 26,76 | 28,32 |
| 28.02.2025 | 27,7 | 28,37 | 27,3 | 28,02 |
| 03.03.2025 | 28,11 | 29,3 | 27,69 | 28,63 |
| 04.03.2025 | 27,97 | 28,43 | 26,95 | 27,17 |
| 05.03.2025 | 27,9 | 30,04 | 27,55 | 28,94 |
| 06.03.2025 | 29,04 | 30,19 | 28,33 | 28,42 |
| 07.03.2025 | 28,21 | 29,32 | 27,74 | 28,84 |
| 10.03.2025 | 29,59 | 29,83 | 27,8 | 27,93 |
| 11.03.2025 | 28,86 | 28,88 | 26,18 | 26,2 |
| 12.03.2025 | 26,66 | 26,9 | 24,7 | 24,98 |
| 13.03.2025 | 24,92 | 24,96 | 24,07 | 24,28 |
| 14.03.2025 | 24 | 24,83 | 23,56 | 23,86 |
| 17.03.2025 | 23,93 | 24,4 | 23,66 | 23,96 |
| 18.03.2025 | 24,1 | 25,2 | 24,06 | 24,25 |
| 19.03.2025 | 24,01 | 24,39 | 23,62 | 23,96 |
| 20.03.2025 | 23,83 | 24,1 | 22,63 | 22,63 |
| 21.03.2025 | 22,61 | 24,35 | 22,45 | 24,11 |
| 24.03.2025 | 24 | 24,68 | 23,9 | 23,96 |
| 25.03.2025 | 23,79 | 24,31 | 23,27 | 24,3 |
| 26.03.2025 | 24,66 | 25,03 | 23,71 | 23,82 |
| 27.03.2025 | 23,5 | 23,96 | 23,28 | 23,68 |
| 28.03.2025 | 23,45 | 23,84 | 22,58 | 22,58 |
| 31.03.2025 | 22,12 | 22,29 | 21,59 | 21,97 |
| 01.04.2025 | 22,34 | 22,74 | 22,08 | 22,64 |
| 02.04.2025 | 22,78 | 23 | 22,2 | 22,78 |
| 03.04.2025 | 22 | 22,63 | 21,74 | 22,13 |
| 04.04.2025 | 22,23 | 22,6 | 21,04 | 21,72 |
| 07.04.2025 | 20,16 | 22,12 | 19,7 | 21,06 |
| 08.04.2025 | 21,8 | 23,65 | 21,7 | 23,37 |
| 09.04.2025 | 22,73 | 23,42 | 22,36 | 22,8 |
| 10.04.2025 | 25,46 | 25,5 | 22,84 | 23,04 |
| 11.04.2025 | 23,65 | 23,8 | 21,76 | 22,32 |
| 14.04.2025 | 23,06 | 23,32 | 21,83 | 23,32 |
| 15.04.2025 | 23,05 | 24,14 | 23 | 23,44 |
| 16.04.2025 | 23,44 | 24,32 | 23,04 | 24,28 |
| 17.04.2025 | 24,08 | 24,47 | 23,28 | 23,6 |
| 22.04.2025 | 23,57 | 23,85 | 23,3 | 23,63 |
| 23.04.2025 | 24,25 | 25,03 | 23,86 | 24,9 |
| 24.04.2025 | 23,61 | 25,5 | 22,42 | 25,15 |
| 25.04.2025 | 25,62 | 26,82 | 25,43 | 26,57 |
| 28.04.2025 | 26,65 | 27,53 | 25,76 | 26,28 |
| 29.04.2025 | 26,42 | 26,72 | 25,42 | 25,7 |
| 30.04.2025 | 26,1 | 26,1 | 24,53 | 24,79 |
| 02.05.2025 | 25,35 | 26,17 | 24,96 | 26 |
| 05.05.2025 | 26,01 | 26,26 | 25,66 | 26,06 |
| 06.05.2025 | 26,16 | 26,21 | 25,43 | 26,1 |
| 07.05.2025 | 25,98 | 26,09 | 24,21 | 24,42 |
| 08.05.2025 | 24,5 | 25,35 | 24,27 | 25,35 |
| 09.05.2025 | 25,03 | 26,21 | 24,9 | 25,92 |
| 12.05.2025 | 26,2 | 27,52 | 26,19 | 27,39 |
| 13.05.2025 | 27,45 | 27,56 | 26,64 | 26,9 |
| 14.05.2025 | 26,82 | 27,27 | 26,54 | 26,83 |
| 15.05.2025 | 26,58 | 27,05 | 26,42 | 26,69 |
| 16.05.2025 | 26,52 | 26,55 | 25,82 | 26,24 |
| 19.05.2025 | 26,16 | 26,74 | 26,11 | 26,7 |
| 20.05.2025 | 26,7 | 26,89 | 26,22 | 26,27 |
| 21.05.2025 | 26,02 | 26,2 | 25,69 | 25,83 |
| 22.05.2025 | 25,53 | 25,58 | 24,6 | 24,6 |
| 23.05.2025 | 24,68 | 24,92 | 23,94 | 24,45 |
| 26.05.2025 | 24,9 | 24,94 | 24,6 | 24,84 |
| 27.05.2025 | 24,85 | 25,82 | 24,85 | 25,77 |
| 28.05.2025 | 25,46 | 25,83 | 25,12 | 25,59 |
| 29.05.2025 | 25,98 | 26,92 | 25,68 | 25,68 |
| 30.05.2025 | 25,25 | 25,44 | 24,24 | 24,38 |
| 02.06.2025 | 24,19 | 25,02 | 24,08 | 24,79 |
| 03.06.2025 | 24,54 | 24,54 | 22,77 | 22,8 |
| 04.06.2025 | 23 | 23,85 | 23 | 23,85 |
| 05.06.2025 | 23,87 | 24,12 | 23,44 | 23,85 |
| 06.06.2025 | 23,84 | 24,07 | 23,66 | 23,7 |
| 09.06.2025 | 23,7 | 24,48 | 23,65 | 23,86 |
| 10.06.2025 | 23,5 | 23,54 | 22,44 | 23,47 |
| 11.06.2025 | 23,47 | 23,61 | 23,16 | 23,19 |
| 12.06.2025 | 22,53 | 23,38 | 22,48 | 22,55 |
| 13.06.2025 | 21,69 | 22,31 | 21,59 | 22,1 |
| 16.06.2025 | 22,11 | 22,9 | 21,86 | 22,6 |
| 17.06.2025 | 22,2 | 22,52 | 21,98 | 21,99 |
| 18.06.2025 | 21,88 | 22,16 | 21,72 | 21,94 |
| 19.06.2025 | 21,6 | 21,71 | 21,05 | 21,15 |
| 20.06.2025 | 21,31 | 21,52 | 21,08 | 21,36 |
| 23.06.2025 | 21,1 | 21,58 | 20,67 | 21,51 |
| 24.06.2025 | 22,01 | 22,97 | 21,8 | 22,55 |
| 25.06.2025 | 22,61 | 22,8 | 22,23 | 22,73 |
| 26.06.2025 | 22,78 | 22,91 | 22,17 | 22,23 |
| 27.06.2025 | 22,19 | 22,54 | 22,02 | 22,42 |
| 30.06.2025 | 22,48 | 23,36 | 22,37 | 22,97 |
| 01.07.2025 | 23,1 | 24,44 | 23,1 | 23,96 |
| 02.07.2025 | 24,02 | 24,07 | 23,49 | 23,77 |
| 03.07.2025 | 23,77 | 23,99 | 23,45 | 23,67 |
| 04.07.2025 | 23,42 | 23,45 | 22,68 | 22,98 |
| 07.07.2025 | 22,99 | 23,19 | 22,72 | 23,17 |
| 08.07.2025 | 23,22 | 23,95 | 23,1 | 23,76 |
| 09.07.2025 | 23,83 | 25,18 | 23,47 | 25,18 |
| 10.07.2025 | 25 | 26,11 | 24,9 | 25,61 |
| 11.07.2025 | 25,48 | 25,76 | 24,37 | 24,48 |
| 14.07.2025 | 24,12 | 24,41 | 23,28 | 23,77 |
| 15.07.2025 | 23,9 | 24,16 | 23,65 | 23,65 |
| 16.07.2025 | 23,49 | 23,88 | 21,8 | 21,85 |
| 17.07.2025 | 22 | 22,19 | 21,38 | 21,83 |
| 18.07.2025 | 22,3 | 25,28 | 21,31 | 22,6 |
| 21.07.2025 | 22,6 | 26,43 | 22,01 | 26,28 |
| 22.07.2025 | 25,72 | 26,18 | 25,3 | 25,82 |
| 23.07.2025 | 26,05 | 26,82 | 26,05 | 26,71 |
| 24.07.2025 | 27 | 27,63 | 26,85 | 27,18 |
| 25.07.2025 | 26,96 | 27,8 | 26,8 | 27,79 |
| 28.07.2025 | 27,79 | 28,28 | 26,96 | 26,96 |
| 29.07.2025 | 26,9 | 27,25 | 26,64 | 27 |
| 30.07.2025 | 26,75 | 27,06 | 26,24 | 26,7 |
| 31.07.2025 | 26,62 | 26,71 | 25,76 | 26,29 |
| 01.08.2025 | 26 | 26,27 | 25,3 | 25,65 |
| 04.08.2025 | 25,68 | 26,23 | 25,5 | 25,76 |
| 05.08.2025 | 26 | 26,43 | 25,32 | 25,42 |
| 06.08.2025 | 25,55 | 25,6 | 24,86 | 25,05 |
| 07.08.2025 | 25,16 | 25,87 | 25,07 | 25,14 |
| 08.08.2025 | 25,12 | 26,26 | 25,12 | 25,85 |
| 11.08.2025 | 25,98 | 26,35 | 24,41 | 25 |
| 12.08.2025 | 24,97 | 25,25 | 23,64 | 23,85 |
| 13.08.2025 | 24,23 | 24,38 | 23,33 | 23,41 |
| 14.08.2025 | 23,55 | 23,63 | 23 | 23,3 |
| 15.08.2025 | 23,37 | 23,59 | 22,86 | 23,15 |
| 18.08.2025 | 23,1 | 23,27 | 22,57 | 22,63 |
| 19.08.2025 | 22,51 | 23,86 | 22,4 | 23,79 |
| 20.08.2025 | 23,58 | 24,28 | 23,46 | 23,85 |
| 21.08.2025 | 23,56 | 24,27 | 23,49 | 24,01 |
| 22.08.2025 | 23,84 | 24,26 | 23,72 | 24,17 |
| 25.08.2025 | 24,5 | 25,26 | 24,44 | 24,82 |
| 26.08.2025 | 24,6 | 25,12 | 24,1 | 24,42 |
| 27.08.2025 | 24,78 | 24,83 | 23,22 | 23,44 |
| 28.08.2025 | 23,23 | 24,51 | 22,05 | 22,05 |
| 29.08.2025 | 22,21 | 23,06 | 21,78 | 22,68 |
| 01.09.2025 | 22,44 | 23,59 | 22,4 | 23,25 |
| 02.09.2025 | 23,16 | 23,26 | 22,45 | 22,71 |
| 03.09.2025 | 22,89 | 24,29 | 22,89 | 24,05 |
| 04.09.2025 | 23,97 | 24,36 | 23,72 | 24,22 |
| 05.09.2025 | 24,58 | 25,11 | 24,04 | 25,11 |
| 08.09.2025 | 25,08 | 26,96 | 25,08 | 26,96 |
| 09.09.2025 | 26,63 | 26,97 | 26,37 | 26,43 |
| 10.09.2025 | 26,45 | 26,62 | 25,45 | 25,88 |
| 11.09.2025 | 25,8 | 26,3 | 25,58 | 26,07 |
| 12.09.2025 | 26,09 | 26,44 | 25,7 | 26,36 |
| 15.09.2025 | 26,35 | 27,03 | 26,31 | 26,45 |
| 16.09.2025 | 26,37 | 27,04 | 26,06 | 26,47 |
| 17.09.2025 | 26,69 | 28,01 | 26,13 | 28 |
| 18.09.2025 | 27,7 | 29,75 | 27,3 | 29,75 |
| 19.09.2025 | 29,49 | 29,89 | 27,76 | 27,8 |
| 22.09.2025 | 27,83 | 28,1 | 26,79 | 26,79 |
| 23.09.2025 | 26,57 | 26,82 | 25,88 | 26,24 |
| 24.09.2025 | 26,01 | 26,3 | 25,53 | 25,95 |
| 25.09.2025 | 26,05 | 26,28 | 24,91 | 24,93 |
| 26.09.2025 | 24,95 | 25,15 | 24,19 | 24,35 |
| 29.09.2025 | 24,46 | 25,21 | 24,09 | 24,24 |
| 30.09.2025 | 24,15 | 24,65 | 23,88 | 24,41 |
| 01.10.2025 | 24,32 | 25,22 | 24,3 | 25,03 |
| 02.10.2025 | 25,18 | 26,26 | 25,05 | 25,45 |
| 03.10.2025 | 25,45 | 26,14 | 24,97 | 25,31 |
| 06.10.2025 | 25,19 | 25,58 | 24,68 | 25,04 |
| 07.10.2025 | 24,97 | 25,45 | 24,72 | 25,04 |
| 08.10.2025 | 24,86 | 25,09 | 24,45 | 24,66 |
| 09.10.2025 | 24,66 | 24,85 | 24,48 | 24,6 |
| 10.10.2025 | 24,78 | 24,94 | 24,2 | 24,26 |
| 13.10.2025 | 24,25 | 24,25 | 23,1 | 24,24 |
| 14.10.2025 | 24 | 24,29 | 23,64 | 23,94 |
| 15.10.2025 | 24,04 | 24,13 | 22,56 | 23,1 |
| 16.10.2025 | 23,08 | 23,25 | 22,93 | 23,22 |
| 17.10.2025 | 23,11 | 23,32 | 22,51 | 23,18 |
| 20.10.2025 | 23,4 | 23,49 | 22,79 | 23,21 |
| 21.10.2025 | 23,39 | 23,42 | 22,89 | 23,06 |
| 22.10.2025 | 23,11 | 23,61 | 22,94 | 23,17 |
| 23.10.2025 | 23 | 23,18 | 22,44 | 22,53 |
| 24.10.2025 | 22,61 | 22,86 | 22,19 | 22,86 |
| 27.10.2025 | 22,96 | 23,07 | 22,43 | 22,46 |
| 28.10.2025 | 22,4 | 23,52 | 22,32 | 23,46 |
| 29.10.2025 | 23,37 | 23,7 | 22,97 | 23,07 |
| 30.10.2025 | 23,05 | 23,07 | 22,56 | 22,64 |
| 31.10.2025 | 22,45 | 22,49 | 21,81 | 22 |
| 03.11.2025 | 21,85 | 21,87 | 20,99 | 21,13 |
| 04.11.2025 | 20,94 | 20,97 | 20,33 | 20,78 |
| 05.11.2025 | 20,6 | 20,82 | 20,32 | 20,36 |
| 06.11.2025 | 20,52 | 20,6 | 19,76 | 19,85 |
| 07.11.2025 | 19,9 | 20 | 17,54 | 17,93 |
| 10.11.2025 | 18,45 | 18,48 | 16,66 | 17,27 |
| 11.11.2025 | 17,34 | 17,73 | 17,14 | 17,47 |
| 12.11.2025 | 17,6 | 18,63 | 17,45 | 18,46 |
| 13.11.2025 | 19,38 | 20,32 | 17,86 | 18 |
| 14.11.2025 | 18,07 | 18,24 | 16,58 | 16,95 |
| 17.11.2025 | 16,84 | 16,87 | 16,08 | 16,69 |
| 18.11.2025 | 16,09 | 16,56 | 15,98 | 16,05 |
| 19.11.2025 | 16,02 | 17,05 | 15,99 | 16,7 |
| 20.11.2025 | 16,93 | 16,93 | 16,22 | 16,35 |
| 21.11.2025 | 16,03 | 16,4 | 15,74 | 16,02 |
| 24.11.2025 | 16,3 | 16,32 | 15,98 | 16,31 |
| 25.11.2025 | 16,36 | 16,85 | 16,03 | 16,72 |
| 26.11.2025 | 16,81 | 17,4 | 16,68 | 17,21 |
| 27.11.2025 | 17,21 | 17,72 | 17,2 | 17,54 |
| 28.11.2025 | 18,25 | 20,54 | 18,25 | 20,1 |
| 01.12.2025 | 19,82 | 20,17 | 19,01 | 19,04 |
| 02.12.2025 | 19 | 19,11 | 18,57 | 19,11 |
| 03.12.2025 | 19,2 | 19,39 | 18,36 | 18,6 |
| 04.12.2025 | 18,56 | 18,85 | 18,18 | 18,47 |
| 05.12.2025 | 18,7 | 19,99 | 18,7 | 19,9 |
| 08.12.2025 | 20 | 20,52 | 19,2 | 19,2 |
| 09.12.2025 | 19,18 | 20,7 | 19,18 | 20,7 |
| 10.12.2025 | 21,39 | 22,85 | 20,74 | 22,56 |
| 11.12.2025 | 21,61 | 21,8 | 21 | 21,45 |
| 12.12.2025 | 21,49 | 22,07 | 21,2 | 21,2 |
| 15.12.2025 | 21,5 | 22,03 | 21,32 | 21,88 |
| 16.12.2025 | 21,6 | 22,07 | 21,43 | 21,61 |
| 17.12.2025 | 21,45 | 22,05 | 20,85 | 21,46 |
| 18.12.2025 | 21,59 | 21,63 | 20,54 | 21,5 |
| 19.12.2025 | 21,7 | 22,45 | 21,59 | 22,09 |
| 22.12.2025 | 22 | 22,57 | 21,75 | 22,48 |
| 23.12.2025 | 22,36 | 22,85 | 21,8 | 21,93 |
| 29.12.2025 | 21,96 | 22,51 | 21,74 | 22,48 |
| 30.12.2025 | 22,29 | 22,78 | 22,04 | 22,72 |