Delivery Hero AG

DHER
🏛️ 德国 →
24.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.52 24.99 24.52 24.85 0.0M
2023-12-28 24.45 24.74 24.28 24.31 0.0M
2023-12-27 24.38 24.44 24.05 24.44 0.0M
2023-12-22 25.75 25.89 23.97 24.09 0.0M
2023-12-21 28.58 28.78 25.70 25.88 0.0M
2023-12-20 29.60 29.60 29.06 29.06 0.0M
2023-12-19 28.53 29.54 28.53 29.54 0.0M
2023-12-18 30.51 30.51 28.52 28.58 0.0M
2023-12-15 30.33 31.33 30.33 30.41 0.0M
2023-12-14 28.93 30.83 28.93 29.96 0.0M
2023-12-13 29.81 30.10 28.53 28.90 0.0M
2023-12-12 31.05 31.05 30.10 30.34 0.0M
2023-12-11 31.85 31.85 30.83 31.27 0.0M
2023-12-08 31.38 31.38 31.38 31.38 0.0M
2023-12-07 31.28 31.28 31.01 31.25 0.0M
2023-12-06 30.53 31.52 30.53 31.52 0.0M
2023-12-05 30.10 30.19 30.10 30.19 0.0M
2023-12-04 29.56 29.56 29.56 29.56 0.0M
2023-12-01 29.07 29.09 29.07 29.09 0.0M
2023-11-30 30.34 30.34 29.50 29.50 0.0M
2023-11-29 30.11 30.11 30.11 30.11 0.0M
2023-11-28 32.15 32.15 30.34 30.34 0.0M
2023-11-27 31.94 32.27 31.86 31.86 0.0M
2023-11-24 31.11 31.59 31.11 31.59 0.0M
2023-11-23 31.38 31.98 31.15 31.15 0.0M
2023-11-22 31.41 31.49 30.83 30.89 0.0M
2023-11-21 33.08 33.08 31.62 31.62 0.0M
2023-11-20 32.99 33.16 32.78 33.16 0.0M
2023-11-17 32.23 33.43 32.23 33.00 0.0M
2023-11-16 30.97 32.22 30.50 32.10 0.0M
2023-11-15 29.53 32.11 29.53 30.65 0.0M
2023-11-14 28.20 29.50 28.00 29.50 0.0M
2023-11-13 27.50 27.50 27.50 27.50 0.0M
2023-11-10 27.97 27.97 26.98 26.98 0.0M
2023-11-09 27.51 28.23 27.51 28.08 0.0M
2023-11-08 27.71 28.03 27.71 27.75 0.0M
2023-11-07 26.99 26.99 26.99 26.99 0.0M
2023-11-06 27.55 27.80 27.35 27.35 0.0M
2023-11-03 26.39 27.35 26.39 27.35 0.0M
2023-11-02 24.64 26.87 24.64 26.53 0.0M
2023-11-01 23.98 23.98 23.98 23.98 0.0M
2023-10-31 23.62 23.99 23.62 23.98 0.0M
2023-10-30 23.66 23.86 23.61 23.86 0.0M
2023-10-27 22.93 23.70 22.93 23.66 0.0M
2023-10-26 23.37 23.37 22.35 22.35 0.0M
2023-10-25 25.43 25.43 23.63 23.63 0.0M
2023-10-24 23.97 23.97 23.97 23.97 0.0M
2023-10-23 24.63 24.63 23.18 23.18 0.0M
2023-10-20 24.58 24.63 24.58 24.63 0.0M
2023-10-19 24.48 25.53 24.48 24.89 0.0M
2023-10-18 26.36 26.83 26.36 26.83 0.0M
2023-10-17 27.35 27.35 27.00 27.00 0.0M
2023-10-16 27.35 27.42 27.31 27.42 0.0M
2023-10-13 27.68 27.70 27.55 27.55 0.0M
2023-10-12 28.43 28.70 28.43 28.70 0.0M
2023-10-11 28.88 29.38 28.79 29.07 0.0M
2023-10-10 27.08 27.08 27.08 27.08 0.0M
2023-10-09 27.29 27.55 26.82 26.82 0.0M
2023-10-06 26.48 27.53 26.48 27.53 0.0M
2023-10-05 26.52 26.52 26.52 26.52 0.0M
2023-10-04 26.26 26.32 26.26 26.32 0.0M
2023-10-03 27.37 27.37 26.62 26.62 0.0M
2023-10-02 27.40 27.80 27.40 27.66 0.0M
2023-09-29 26.71 27.74 26.71 27.19 0.0M
2023-09-28 27.76 27.76 26.81 26.92 0.0M
2023-09-27 28.30 28.30 28.30 28.30 0.0M
2023-09-26 28.99 28.99 27.87 28.38 0.0M
2023-09-25 30.05 30.05 30.05 30.05 0.0M
2023-09-22 31.18 31.18 30.06 30.06 0.0M
2023-09-21 32.00 32.53 31.66 31.66 0.0M
2023-09-20 29.86 32.70 29.86 31.98 0.0M
2023-09-19 30.48 30.67 30.23 30.23 0.0M
2023-09-18 30.77 30.93 30.65 30.93 0.0M
2023-09-15 31.00 32.00 31.00 31.56 0.0M
2023-09-14 29.37 31.27 29.25 30.41 0.0M
2023-09-13 29.65 29.65 29.58 29.58 0.0M
2023-09-12 30.28 30.63 29.50 30.20 0.0M
2023-09-11 30.40 30.40 30.26 30.26 0.0M
2023-09-08 31.44 31.65 31.44 31.65 0.0M
2023-09-07 32.31 32.31 31.80 32.03 0.0M
2023-09-06 33.18 33.18 32.56 32.56 0.0M
2023-09-05 33.33 33.33 33.33 33.33 0.0M
2023-09-04 33.79 33.88 33.48 33.48 0.0M
2023-09-01 33.64 33.86 33.64 33.86 0.0M
2023-08-31 32.32 34.40 32.31 33.98 0.0M
2023-08-30 35.56 35.56 31.72 32.08 0.0M
2023-08-29 34.98 34.98 34.98 34.98 0.0M
2023-08-28 34.62 34.76 34.49 34.49 0.0M
2023-08-25 34.85 35.01 34.85 35.01 0.0M
2023-08-24 35.55 35.55 35.55 35.55 0.0M
2023-08-23 35.01 35.79 34.90 35.38 0.0M
2023-08-22 35.10 35.10 35.00 35.00 0.0M
2023-08-21 35.60 35.60 34.82 34.82 0.0M
2023-08-18 36.56 36.56 35.50 35.50 0.0M
2023-08-17 37.51 37.54 36.72 36.72 0.0M
2023-08-16 38.19 38.19 37.46 37.51 0.0M
2023-08-15 38.99 38.99 38.99 38.99 0.0M
2023-08-14 37.88 38.98 37.88 38.86 0.0M
2023-08-11 39.41 39.41 38.32 38.32 0.0M
2023-08-10 39.18 39.20 39.18 39.20 0.0M
2023-08-09 38.61 40.89 38.61 38.85 0.0M
2023-08-08 37.34 37.34 37.09 37.09 0.0M
2023-08-07 38.22 38.27 37.81 37.81 0.0M
2023-08-04 38.47 38.47 38.47 38.47 0.0M
2023-08-03 37.31 38.65 37.31 38.65 0.0M
2023-08-02 39.27 39.27 37.50 37.61 0.0M
2023-08-01 41.12 41.12 39.53 39.60 0.0M
2023-07-31 40.68 41.27 40.50 41.27 0.0M
2023-07-28 40.62 40.62 40.62 40.62 0.0M
2023-07-27 39.66 40.61 39.66 40.51 0.0M
2023-07-26 39.59 40.11 39.59 40.11 0.0M
2023-07-25 40.30 40.30 39.03 39.03 0.0M
2023-07-24 40.71 41.35 40.47 40.47 0.0M
2023-07-21 40.18 40.40 39.90 39.90 0.0M
2023-07-20 42.53 42.53 40.00 40.00 0.0M
2023-07-19 40.86 41.79 40.86 41.79 0.0M
2023-07-18 39.66 40.22 39.66 40.22 0.0M
2023-07-17 41.09 41.18 39.66 39.66 0.0M
2023-07-14 41.79 42.95 41.79 42.85 0.0M
2023-07-13 41.54 41.54 41.54 41.54 0.0M
2023-07-12 40.01 41.98 40.01 41.98 0.0M
2023-07-11 39.34 39.34 39.34 39.34 0.0M
2023-07-10 39.36 39.36 39.24 39.24 0.0M
2023-07-07 39.63 39.63 38.48 39.07 0.0M
2023-07-06 41.08 41.08 40.00 40.00 0.0M
2023-07-05 43.73 43.73 42.52 42.55 0.0M
2023-07-04 42.09 43.95 42.09 43.80 0.0M
2023-07-03 40.21 42.05 40.21 42.05 0.0M
2023-06-30 39.18 40.00 39.18 40.00 0.0M
2023-06-29 38.82 39.48 38.82 39.48 0.0M
2023-06-28 38.71 38.88 38.42 38.88 0.0M
2023-06-27 36.34 38.44 36.34 38.42 0.0M
2023-06-26 34.61 36.34 34.61 36.14 0.0M
2023-06-23 35.41 35.41 35.16 35.16 0.0M
2023-06-22 35.00 35.00 34.90 34.90 0.0M
2023-06-21 34.42 34.62 34.42 34.62 0.0M
2023-06-20 36.12 36.12 36.12 36.12 0.0M
2023-06-19 36.32 36.32 36.03 36.03 0.0M
2023-06-16 35.49 37.54 35.49 37.09 0.0M
2023-06-15 36.24 36.24 35.31 35.31 0.0M
2023-06-14 36.79 37.00 36.79 36.87 0.0M
2023-06-13 36.46 36.76 36.46 36.76 0.0M
2023-06-12 35.77 36.62 35.77 36.62 0.0M
2023-06-09 34.39 35.35 34.39 35.35 0.0M
2023-06-08 34.05 34.05 34.00 34.00 0.0M
2023-06-07 34.69 34.69 34.10 34.10 0.0M
2023-06-06 35.20 35.25 35.20 35.25 0.0M
2023-06-05 36.59 36.59 35.40 35.40 0.0M
2023-06-02 35.16 37.04 35.16 37.04 0.0M
2023-06-01 35.03 36.00 35.00 35.10 0.0M
2023-05-31 36.48 36.48 34.96 34.96 0.0M
2023-05-30 36.97 37.71 36.97 37.71 0.0M
2023-05-29 37.45 37.51 37.45 37.51 0.0M
2023-05-26 37.37 37.37 37.37 37.37 0.0M
2023-05-25 35.57 37.67 35.57 37.67 0.0M
2023-05-24 36.20 36.29 35.50 36.13 0.0M
2023-05-23 37.11 37.17 35.99 35.99 0.0M
2023-05-22 39.51 39.51 37.30 37.30 0.0M
2023-05-19 40.79 40.79 40.25 40.25 0.0M
2023-05-18 40.82 40.82 40.82 40.82 0.0M
2023-05-17 39.43 40.24 39.43 40.12 0.0M
2023-05-16 39.92 40.32 39.29 39.29 0.0M
2023-05-15 39.34 39.60 39.34 39.42 0.0M
2023-05-12 39.12 39.44 39.12 39.38 0.0M
2023-05-11 38.59 38.59 38.59 38.59 0.0M
2023-05-10 38.03 38.98 38.03 38.98 0.0M
2023-05-09 38.50 38.50 38.31 38.31 0.0M
2023-05-08 39.34 39.34 38.47 38.47 0.0M
2023-05-05 39.34 40.09 39.34 39.49 0.0M
2023-05-04 37.64 39.51 37.64 39.51 0.0M
2023-05-03 37.26 38.00 37.26 37.68 0.0M
2023-05-02 36.27 36.89 36.27 36.89 0.0M
2023-04-28 36.18 36.51 35.54 36.14 0.0M
2023-04-27 32.25 36.11 30.83 36.11 0.0M
2023-04-26 33.25 33.33 33.25 33.33 0.0M
2023-04-25 33.58 33.60 33.20 33.60 0.0M
2023-04-24 33.38 33.70 33.38 33.58 0.0M
2023-04-21 34.13 34.13 32.85 33.49 0.0M
2023-04-20 33.38 34.44 33.17 34.44 0.0M
2023-04-19 34.51 34.65 33.05 33.68 0.0M
2023-04-18 32.44 33.79 32.44 33.79 0.0M
2023-04-17 32.28 32.78 32.28 32.78 0.0M
2023-04-14 31.66 32.44 31.66 32.44 0.0M
2023-04-13 30.81 31.72 30.80 31.72 0.0M
2023-04-12 32.18 32.18 30.84 30.84 0.0M
2023-04-11 30.65 31.63 30.65 31.63 0.0M
2023-04-06 29.54 30.34 29.54 30.34 0.0M
2023-04-05 30.43 30.43 29.54 29.54 0.0M
2023-04-04 30.36 31.04 30.36 30.49 0.0M
2023-04-03 31.11 31.11 30.31 30.31 0.0M
2023-03-31 31.04 31.77 30.65 30.93 0.0M
2023-03-30 30.39 31.15 30.29 31.15 0.0M
2023-03-29 29.83 30.50 29.66 30.12 0.0M
2023-03-28 29.68 29.99 29.68 29.99 0.0M
2023-03-27 29.90 29.90 29.70 29.79 0.0M
2023-03-24 30.83 30.83 29.77 29.77 0.0M
2023-03-23 30.42 31.22 30.42 30.85 0.0M
2023-03-22 31.36 31.36 31.36 31.36 0.0M
2023-03-21 31.96 31.96 31.73 31.73 0.0M
2023-03-20 30.08 30.22 29.78 30.19 0.0M
2023-03-17 31.63 31.89 31.63 31.89 0.0M
2023-03-16 32.69 32.96 30.52 31.49 0.0M
2023-03-15 34.08 34.08 32.40 32.40 0.0M
2023-03-14 34.53 34.78 34.05 34.27 0.0M
2023-03-13 35.91 35.91 35.91 35.91 0.0M
2023-03-10 36.02 36.02 35.35 35.36 0.0M
2023-03-09 37.65 37.65 36.67 36.67 0.0M
2023-03-08 37.50 37.69 37.05 37.69 0.0M
2023-03-07 37.91 38.20 37.62 38.00 0.0M
2023-03-06 38.03 38.31 38.00 38.00 0.0M
2023-03-03 37.56 38.33 37.56 38.33 0.0M
2023-03-02 37.47 37.95 37.47 37.95 0.0M
2023-03-01 38.20 39.28 38.20 38.80 0.0M
2023-02-28 37.55 38.20 37.55 38.20 0.0M
2023-02-27 37.63 37.74 37.38 37.38 0.0M
2023-02-24 38.77 38.99 37.40 37.40 0.0M
2023-02-23 39.50 39.50 38.95 39.07 0.0M
2023-02-22 38.91 39.08 38.50 39.08 0.0M
2023-02-21 39.04 39.32 38.60 39.32 0.0M
2023-02-20 40.68 40.68 39.50 39.72 0.0M
2023-02-17 41.42 41.42 40.44 40.44 0.0M
2023-02-16 42.45 42.50 41.50 41.50 0.0M
2023-02-15 42.24 42.85 42.04 42.04 0.0M
2023-02-14 42.10 42.86 41.39 42.82 0.0M
2023-02-13 45.52 45.52 41.74 42.79 0.0M
2023-02-10 47.81 47.81 45.30 45.72 0.0M
2023-02-09 52.52 52.52 47.86 47.86 0.0M
2023-02-08 53.92 53.92 53.92 53.92 0.0M
2023-02-07 54.76 54.76 53.86 53.86 0.0M
2023-02-06 55.40 55.62 55.04 55.04 0.0M
2023-02-03 56.90 56.90 55.82 55.82 0.0M
2023-02-02 54.56 57.70 54.56 57.70 0.0M
2023-02-01 55.10 55.10 53.80 54.74 0.0M
2023-01-31 54.32 55.42 54.32 55.42 0.0M
2023-01-30 55.02 55.02 54.28 54.38 0.0M
2023-01-27 53.18 55.20 53.18 55.00 0.0M
2023-01-26 50.88 52.54 50.88 52.54 0.0M
2023-01-25 50.54 50.86 50.48 50.48 0.0M
2023-01-24 51.14 51.14 51.14 51.14 0.0M
2023-01-23 51.64 51.66 51.64 51.66 0.0M
2023-01-20 50.30 51.12 50.30 50.86 0.0M
2023-01-19 50.86 50.86 50.30 50.36 0.0M
2023-01-18 50.10 53.28 50.10 51.40 0.0M
2023-01-17 49.81 50.58 49.80 50.58 0.0M
2023-01-16 50.20 50.20 49.87 49.87 0.0M
2023-01-13 50.12 51.10 49.82 50.16 0.0M
2023-01-12 48.93 50.20 48.74 50.08 0.0M
2023-01-11 48.05 49.52 48.05 49.44 0.0M
2023-01-10 46.22 47.99 45.49 47.99 0.0M
2023-01-09 45.29 48.50 45.29 47.28 0.0M
2023-01-06 46.35 46.35 44.79 45.16 0.0M
2023-01-05 46.12 46.54 45.50 46.54 0.0M
2023-01-04 45.76 46.67 45.76 46.67 0.0M
2023-01-03 43.81 46.66 43.81 46.32 0.0M
2023-01-02 44.88 45.29 44.03 44.03 0.0M