Delivery Hero AG

DHER
🏛️ 德国 →
24.36
最后更新: 2025-09-30
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
2021-12-30 97.30 97.30 97.30 97.30 0.0M
2021-12-29 97.90 97.90 97.90 97.90 0.0M
2021-12-28 97.78 97.78 97.78 97.78 0.0M
2021-12-27 97.90 97.90 97.90 97.90 0.0M
2021-12-23 98.90 98.90 98.90 98.90 0.0M
2021-12-22 92.94 97.76 92.94 97.46 0.0M
2021-12-21 89.92 89.92 89.92 89.92 0.0M
2021-12-20 91.30 91.30 87.00 88.34 0.0M
2021-12-17 93.52 93.52 93.52 93.52 0.0M
2021-12-16 97.50 98.76 94.24 94.24 0.0M
2021-12-15 97.64 97.64 95.96 95.96 0.0M
2021-12-14 100.90 100.90 98.00 98.00 0.0M
2021-12-13 104.50 104.50 104.50 104.50 0.0M
2021-12-10 106.30 106.30 104.90 104.90 0.0M
2021-12-09 109.05 109.05 109.05 109.05 0.0M
2021-12-08 106.25 106.25 106.25 106.25 0.0M
2021-12-07 100.10 107.45 100.10 107.45 0.0M
2021-12-06 103.60 103.60 97.48 100.20 0.0M
2021-12-03 108.60 108.60 102.55 102.55 0.0M
2021-12-02 115.00 115.00 115.00 115.00 0.0M
2021-12-01 117.60 117.60 117.40 117.40 0.0M
2021-11-30 118.75 118.75 118.75 118.75 0.0M
2021-11-29 119.15 119.15 119.15 119.15 0.0M
2021-11-26 114.80 116.70 114.80 116.10 0.0M
2021-11-25 118.10 118.10 113.90 113.90 0.0M
2021-11-24 120.25 120.25 117.95 117.95 0.0M
2021-11-23 123.45 123.45 122.05 122.05 0.0M
2021-11-22 128.35 128.35 128.35 128.35 0.0M
2021-11-19 127.20 130.90 127.20 129.80 0.0M
2021-11-18 129.70 129.70 127.55 127.55 0.0M
2021-11-17 125.00 127.15 125.00 126.65 0.0M
2021-11-16 120.85 120.90 120.85 120.90 0.0M
2021-11-15 118.70 120.40 118.70 120.40 0.0M
2021-11-12 114.30 114.30 114.30 114.30 0.0M
2021-11-11 114.00 114.20 114.00 114.20 0.0M
2021-11-10 110.05 110.05 110.05 110.05 0.0M
2021-11-09 106.60 107.70 106.60 107.70 0.0M
2021-11-08 107.10 107.10 107.10 107.10 0.0M
2021-11-05 109.55 109.55 109.55 109.55 0.0M
2021-11-04 108.20 109.55 108.20 109.55 0.0M
2021-11-03 107.90 107.90 107.90 107.90 0.0M
2021-11-02 107.85 107.85 107.85 107.85 0.0M
2021-11-01 108.50 108.50 107.55 107.55 0.0M
2021-10-29 110.10 110.10 110.10 110.10 0.0M
2021-10-28 111.00 111.00 109.70 109.70 0.0M
2021-10-27 113.20 113.20 110.40 110.40 0.0M
2021-10-26 113.05 113.05 113.05 113.05 0.0M
2021-10-25 115.00 115.00 113.00 113.00 0.0M
2021-10-22 118.65 118.65 117.00 117.00 0.0M
2021-10-21 116.70 118.50 116.70 118.50 0.0M
2021-10-20 115.70 117.00 115.70 117.00 0.0M
2021-10-19 114.25 116.10 114.25 115.70 0.0M
2021-10-18 114.55 114.55 114.55 114.55 0.0M
2021-10-15 111.40 111.40 111.40 111.40 0.0M
2021-10-14 110.95 110.95 110.95 110.95 0.0M
2021-10-13 109.15 109.15 109.15 109.15 0.0M
2021-10-12 106.90 109.50 106.90 109.50 0.0M
2021-10-11 108.25 108.25 108.25 108.25 0.0M
2021-10-08 107.20 107.20 107.20 107.20 0.0M
2021-10-07 104.00 104.55 102.90 104.55 0.0M
2021-10-06 104.90 104.90 104.90 104.90 0.0M
2021-10-05 105.65 105.65 105.65 105.65 0.0M
2021-10-04 109.55 109.55 105.60 105.60 0.0M
2021-10-01 109.80 109.80 108.70 108.70 0.0M
2021-09-30 112.90 112.90 112.90 112.90 0.0M
2021-09-29 113.35 113.35 113.35 113.35 0.0M
2021-09-28 116.75 116.75 113.95 113.95 0.0M
2021-09-27 118.50 118.50 118.50 118.50 0.0M
2021-09-24 120.50 120.50 120.50 120.50 0.0M
2021-09-23 120.05 121.45 120.05 121.45 0.0M
2021-09-22 119.65 119.65 119.00 119.00 0.0M
2021-09-21 118.10 118.10 118.10 118.10 0.0M
2021-09-20 122.60 122.60 122.60 122.60 0.0M
2021-09-17 124.25 125.00 124.25 125.00 0.0M
2021-09-16 124.25 124.25 124.25 124.25 0.0M
2021-09-15 126.65 126.65 125.00 125.00 0.0M
2021-09-14 127.30 127.30 127.30 127.30 0.0M
2021-09-13 131.05 131.05 131.05 131.05 0.0M
2021-09-10 130.75 130.75 130.75 130.75 0.0M
2021-09-09 129.10 129.10 129.10 129.10 0.0M
2021-09-08 131.95 131.95 131.95 131.95 0.0M
2021-09-07 131.30 131.30 131.30 131.30 0.0M
2021-09-06 129.15 129.15 129.15 129.15 0.0M
2021-09-03 130.05 130.05 130.05 130.05 0.0M
2021-09-02 129.25 129.25 129.25 129.25 0.0M
2021-09-01 122.90 125.15 122.90 125.15 0.0M
2021-08-31 118.20 122.95 118.20 122.45 0.0M
2021-08-30 119.70 119.70 119.70 119.70 0.0M
2021-08-27 118.95 118.95 118.95 118.95 0.0M
2021-08-26 120.05 120.05 118.80 118.80 0.0M
2021-08-25 124.70 127.45 121.95 121.95 0.0M
2021-08-24 117.85 117.85 117.85 117.85 0.0M
2021-08-23 115.85 115.85 115.85 115.85 0.0M
2021-08-20 116.35 116.35 116.35 116.35 0.0M
2021-08-19 115.30 116.95 114.30 114.30 0.0M
2021-08-18 114.85 117.30 114.85 117.30 0.0M
2021-08-17 114.95 114.95 114.95 114.95 0.0M
2021-08-16 115.35 115.35 113.90 113.90 0.0M
2021-08-13 117.05 117.05 117.05 117.05 0.0M
2021-08-12 126.40 126.40 117.15 117.15 0.0M
2021-08-11 126.65 126.65 126.65 126.65 0.0M
2021-08-10 127.35 129.00 127.35 129.00 0.0M
2021-08-09 131.00 131.00 131.00 131.00 0.0M
2021-08-06 130.85 130.85 130.85 130.85 0.0M
2021-08-05 128.65 131.45 128.65 131.45 0.0M
2021-08-04 128.40 132.00 128.40 130.65 0.0M
2021-08-03 127.90 128.80 127.90 128.80 0.0M
2021-08-02 125.90 125.90 125.90 125.90 0.0M
2021-07-30 123.70 123.70 123.70 123.70 0.0M
2021-07-29 125.00 125.00 125.00 125.00 0.0M
2021-07-28 123.30 123.30 123.30 123.30 0.0M
2021-07-27 127.35 127.35 127.35 127.35 0.0M
2021-07-26 129.00 129.00 127.00 127.00 0.0M
2021-07-23 127.35 127.35 127.35 127.35 0.0M
2021-07-22 121.10 129.00 121.10 128.20 0.0M
2021-07-21 120.50 121.15 120.50 121.15 0.0M
2021-07-20 121.80 121.80 121.80 121.80 0.0M
2021-07-19 120.35 120.35 120.35 120.35 0.0M
2021-07-16 122.20 122.20 122.20 122.20 0.0M
2021-07-15 122.15 122.15 122.15 122.15 0.0M
2021-07-14 122.45 122.45 122.45 122.45 0.0M
2021-07-13 122.15 122.15 122.15 122.15 0.0M
2021-07-12 119.10 119.10 119.10 119.10 0.0M
2021-07-09 121.75 121.75 121.75 121.75 0.0M
2021-07-08 124.70 124.70 122.60 122.60 0.0M
2021-07-07 119.20 123.90 119.20 123.90 0.0M
2021-07-06 116.65 116.65 116.65 116.65 0.0M
2021-07-05 117.50 117.50 117.50 117.50 0.0M
2021-07-02 113.35 113.35 113.35 113.35 0.0M
2021-07-01 111.40 111.40 111.40 111.40 0.0M
2021-06-30 113.65 113.65 113.65 113.65 0.0M
2021-06-29 110.15 110.15 110.15 110.15 0.0M
2021-06-28 108.10 108.10 108.10 108.10 0.0M
2021-06-25 108.45 108.45 108.40 108.40 0.0M
2021-06-24 106.40 106.40 106.40 106.40 0.0M
2021-06-23 107.95 107.95 107.95 107.95 0.0M
2021-06-22 106.85 106.85 106.85 106.85 0.0M
2021-06-21 107.10 107.10 105.70 105.70 0.0M
2021-06-18 108.65 108.65 108.65 108.65 0.0M
2021-06-17 108.75 108.75 108.75 108.75 0.0M
2021-06-16 109.50 109.50 109.50 109.50 0.0M
2021-06-15 111.10 111.10 109.55 109.95 0.0M
2021-06-14 111.35 113.45 111.35 112.10 0.0M
2021-06-11 110.00 110.00 110.00 110.00 0.0M
2021-06-10 109.90 109.90 109.90 109.90 0.0M
2021-06-09 112.00 112.00 112.00 112.00 0.0M
2021-06-08 110.80 110.80 110.80 110.80 0.0M
2021-06-07 111.50 111.50 111.50 111.50 0.0M
2021-06-04 109.45 109.45 109.45 109.45 0.0M
2021-06-03 110.40 110.40 110.40 110.40 0.0M
2021-06-02 114.10 114.10 113.90 113.90 0.0M
2021-06-01 112.30 112.30 112.30 112.30 0.0M
2021-05-31 111.25 112.35 111.10 112.35 0.0M
2021-05-28 108.90 108.90 108.90 108.90 0.0M
2021-05-27 110.70 110.70 110.70 110.70 0.0M
2021-05-26 111.15 111.15 110.40 110.40 0.0M
2021-05-25 105.75 109.50 105.75 109.50 0.0M
2021-05-21 105.50 105.50 105.50 105.50 0.0M
2021-05-20 102.45 105.05 102.45 105.05 0.0M
2021-05-19 105.25 105.25 105.25 105.25 0.0M
2021-05-18 103.40 107.85 103.40 106.70 0.0M
2021-05-17 105.30 105.95 103.10 103.10 0.0M
2021-05-14 107.90 107.90 103.00 103.00 0.0M
2021-05-13 106.50 106.50 106.50 106.50 0.0M
2021-05-12 113.70 113.70 113.70 113.70 0.0M
2021-05-11 115.50 115.50 114.10 114.10 0.0M
2021-05-10 126.20 126.20 126.20 126.20 0.0M
2021-05-07 120.60 120.60 120.60 120.60 0.0M
2021-05-06 123.05 123.05 121.90 121.90 0.0M
2021-05-05 124.05 124.05 121.00 121.00 0.0M
2021-05-04 132.00 132.00 128.75 128.75 0.0M
2021-05-03 132.25 132.25 131.50 131.50 0.0M
2021-04-30 135.50 135.50 132.95 132.95 0.0M
2021-04-29 139.40 139.40 135.90 135.90 0.0M
2021-04-28 132.00 139.85 132.00 139.70 0.0M
2021-04-27 130.25 130.25 128.85 128.85 0.0M
2021-04-26 129.95 129.95 129.95 129.95 0.0M
2021-04-23 127.95 129.90 127.95 129.90 0.0M
2021-04-22 127.65 127.65 127.65 127.65 0.0M
2021-04-21 126.55 126.55 126.55 126.55 0.0M
2021-04-20 130.55 130.55 129.25 129.25 0.0M
2021-04-19 128.20 130.80 128.20 130.80 0.0M
2021-04-16 127.30 130.20 127.30 130.20 0.0M
2021-04-15 124.65 127.00 124.65 127.00 0.0M
2021-04-14 124.70 124.70 124.70 124.70 0.0M
2021-04-13 120.40 121.40 120.40 121.40 0.0M
2021-04-12 119.65 120.05 119.65 120.05 0.0M
2021-04-09 117.35 119.55 117.35 119.55 0.0M
2021-04-08 113.40 115.85 113.40 115.85 0.0M
2021-04-07 113.25 113.25 113.25 113.25 0.0M
2021-04-06 115.60 115.90 115.60 115.90 0.0M
2021-04-01 112.05 113.75 112.05 113.75 0.0M
2021-03-31 109.05 109.05 109.05 109.05 0.0M
2021-03-30 108.35 108.35 108.35 108.35 0.0M
2021-03-29 111.10 112.60 109.20 109.20 0.0M
2021-03-26 108.15 111.25 108.15 111.25 0.0M
2021-03-25 108.85 108.85 108.85 108.85 0.0M
2021-03-24 112.15 112.15 110.30 110.30 0.0M
2021-03-23 111.95 111.95 111.95 111.95 0.0M
2021-03-22 109.80 109.80 109.80 109.80 0.0M
2021-03-19 104.65 107.30 104.65 107.30 0.0M
2021-03-18 105.80 108.05 105.80 108.05 0.0M
2021-03-17 108.50 108.50 106.50 106.50 0.0M
2021-03-16 106.15 106.15 106.15 106.15 0.0M
2021-03-15 103.85 103.85 103.85 103.85 0.0M
2021-03-12 108.15 108.15 108.15 108.15 0.0M
2021-03-11 104.00 107.25 104.00 107.25 0.0M
2021-03-10 108.50 108.50 104.95 104.95 0.0M
2021-03-09 101.35 106.15 101.35 106.15 0.0M
2021-03-08 103.75 103.75 101.50 102.00 0.0M
2021-03-05 102.35 102.35 102.35 102.35 0.0M
2021-03-04 101.25 101.25 101.25 101.25 0.0M
2021-03-03 106.25 106.25 102.70 102.70 0.0M
2021-03-02 108.45 108.45 108.45 108.45 0.0M
2021-03-01 106.80 106.80 106.80 106.80 0.0M
2021-02-26 106.75 106.90 106.25 106.90 0.0M
2021-02-25 107.10 108.65 107.10 108.65 0.0M
2021-02-24 113.45 113.45 110.40 110.40 0.0M
2021-02-23 112.60 112.60 108.75 108.75 0.0M
2021-02-22 121.70 121.70 112.00 113.15 0.0M
2021-02-19 122.00 122.40 122.00 122.40 0.0M
2021-02-18 124.20 124.20 124.20 124.20 0.0M
2021-02-17 129.35 129.35 127.05 127.05 0.0M
2021-02-16 131.25 131.25 131.25 131.25 0.0M
2021-02-15 132.50 132.50 130.80 130.80 0.0M
2021-02-12 130.20 132.05 130.20 132.05 0.0M
2021-02-11 129.65 130.55 129.65 130.55 0.0M
2021-02-10 133.35 133.35 128.10 129.85 0.0M
2021-02-09 130.55 131.20 130.55 131.20 0.0M
2021-02-08 131.55 131.55 131.55 131.55 0.0M
2021-02-05 129.35 132.30 129.35 131.80 0.0M
2021-02-04 129.80 129.80 129.80 129.80 0.0M
2021-02-03 128.80 128.80 128.80 128.80 0.0M
2021-02-02 126.10 128.65 126.10 128.65 0.0M
2021-02-01 125.15 125.15 125.15 125.15 0.0M
2021-01-29 125.00 126.20 125.00 126.20 0.0M
2021-01-28 126.60 126.60 122.85 124.75 0.0M
2021-01-27 133.75 133.75 125.95 125.95 0.0M
2021-01-26 137.75 137.75 136.45 136.45 0.0M
2021-01-25 137.25 139.85 137.25 139.85 0.0M
2021-01-22 135.40 137.10 134.70 136.95 0.0M
2021-01-21 131.40 132.15 131.40 132.15 0.0M
2021-01-20 130.05 131.50 130.05 131.50 0.0M
2021-01-19 132.00 132.00 132.00 132.00 0.0M
2021-01-18 126.30 128.60 126.30 128.60 0.0M
2021-01-15 128.60 128.60 128.10 128.10 0.0M
2021-01-14 130.25 130.25 127.90 128.25 0.0M
2021-01-13 134.35 134.35 129.00 129.00 0.0M
2021-01-12 132.00 132.00 130.65 130.65 0.0M
2021-01-11 135.55 135.55 134.35 134.35 0.0M
2021-01-08 135.70 137.30 135.70 137.30 0.0M
2021-01-07 134.65 136.45 134.30 134.30 0.0M
2021-01-06 146.85 146.85 134.15 134.15 0.0M
2021-01-05 138.15 145.00 135.95 144.35 0.0M
2021-01-04 129.20 137.40 129.20 137.40 0.0M