Delivery Hero SE (DHER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	331.963	-2,18%	20,485	19,92	21,71	20,00
16/07/2024	0	-2,15%	20,30	19,865	20,30	20,07
04/07/2024	386.800	-2,56%	21,81	21,01	22,145	21,35
03/07/2024	245.800	3,35%	21,43	21,23	22,02	21,73
02/07/2024	438.694	-5,36%	22,41	21,025	22,60	21,10
01/07/2024	312.860	-0,07%	22,63	22,16	23,09	22,295
28/06/2024	325.432	-2,19%	22,22	21,30	22,69	22,31
27/06/2024	336.461	-2,85%	23,09	22,61	23,20	22,81
26/06/2024	560.000	-5,82%	25,56	22,92	25,605	23,48
25/06/2024	262.719	-4,19%	25,82	24,495	25,85	24,93
24/06/2024	156.433	1,05%	25,59	25,23	26,285	25,92
21/06/2024	248.591	-4,68%	26,65	25,59	26,82	25,65
20/06/2024	165.410	0,75%	26,61	26,44	27,23	26,91
19/06/2024	136.202	0,68%	26,46	26,10	27,25	26,71
18/06/2024	445.999	-3,51%	27,78	26,19	27,90	26,53
17/06/2024	381.095	-0,94%	27,29	26,26	27,58	27,495
14/06/2024	122.574	-2,55%	28,44	27,49	28,51	27,755
13/06/2024	98.648	-1,13%	28,87	28,43	29,16	28,48
12/06/2024	156.017	3,20%	27,90	27,78	29,32	29,00
11/06/2024	152.042	-0,25%	28,41	27,92	29,55	28,10
10/06/2024	161.995	0,50%	28,07	27,385	28,315	28,45
07/06/2024	166.863	-0,77%	28,54	28,00	28,76	28,38
06/06/2024	208.737	0,49%	28,38	28,01	28,96	28,60
05/06/2024	171.242	-2,27%	29,00	28,06	29,31	28,46
04/06/2024	232.189	-0,34%	28,79	27,99	29,47	29,12
03/06/2024	199.536	4,44%	28,07	27,81	29,29	29,16
31/05/2024	150.190	-1,66%	28,03	27,575	28,54	27,92
30/05/2024	219.507	2,83%	27,49	26,90	28,725	28,39
29/05/2024	268.242	-5,86%	28,555	27,56	28,75	27,61
28/05/2024	158.708	-0,10%	29,62	29,27	30,26	29,53
27/05/2024	67.483	-1,10%	30,00	29,31	30,03	29,56
24/05/2024	136.227	0,34%	29,375	29,30	29,99	29,89
23/05/2024	161.228	-1,00%	29,96	29,65	30,67	29,79
22/05/2024	171.705	0,30%	29,67	29,67	30,52	30,09
21/05/2024	256.653	-2,94%	30,26	29,86	30,75	30,00
20/05/2024	197.982	-2,49%	31,47	30,52	31,47	30,91
17/05/2024	360.527	-2,22%	32,00	31,39	32,19	31,70
16/05/2024	364.230	3,32%	30,92	30,86	32,48	32,22
15/05/2024	421.715	-2,66%	31,17	30,11	31,48	31,10
14/05/2024	1.870.732	26,19%	30,66	29,80	32,00	31,95
13/05/2024	210.812	0,66%	25,41	24,87	25,74	25,32
10/05/2024	153.816	2,46%	24,77	24,55	25,32	25,155
09/05/2024	240.322	-4,14%	25,20	24,29	25,26	24,55
08/05/2024	280.169	-0,81%	25,465	25,13	25,83	25,61
07/05/2024	246.346	-3,69%	26,17	25,67	26,64	25,74
06/05/2024	157.123	2,61%	25,995	25,75	26,81	26,725
03/05/2024	346.194	-4,74%	27,25	26,01	27,25	26,045
02/05/2024	458.012	3,69%	26,33	25,91	27,34	27,25
01/05/2024	0	-2,88%	26,89	26,21	27,59	26,28
30/04/2024	328.208	-2,88%	26,89	26,21	27,59	26,28
29/04/2024	580.450	4,24%	26,11	24,90	27,38	27,02
26/04/2024	1.765.925	-16,06%	30,06	24,70	30,06	25,92
25/04/2024	2.129.079	6,43%	31,00	29,37	33,07	30,79
24/04/2024	278.665	-1,32%	29,79	28,79	30,015	29,06
23/04/2024	380.111	5,48%	29,00	28,96	30,01	29,45
22/04/2024	328.083	-1,73%	28,14	27,78	29,385	27,92
19/04/2024	241.940	-0,84%	28,03	27,76	29,00	28,41
18/04/2024	325.358	-0,38%	28,865	28,37	29,06	28,63
17/04/2024	293.715	0,35%	28,655	27,28	29,24	28,74
16/04/2024	391.836	-6,01%	30,00	28,54	30,36	28,64
15/04/2024	186.977	-3,70%	30,33	30,24	31,71	30,47
12/04/2024	204.963	-0,72%	32,22	31,54	32,99	31,64
11/04/2024	307.772	-4,68%	33,09	31,66	33,42	31,87
10/04/2024	384.379	2,75%	32,69	32,17	33,93	33,435
09/04/2024	317.457	1,82%	32,085	31,98	33,44	32,54
08/04/2024	251.321	-0,23%	31,97	31,21	32,225	31,96
05/04/2024	421.783	-2,60%	31,97	31,31	32,36	32,035
04/04/2024	1.188.013	14,36%	28,70	28,39	33,62	32,89
03/04/2024	376.411	2,68%	27,90	27,36	28,91	28,76
02/04/2024	602.256	4,82%	26,93	26,61	28,68	27,97
01/04/2024	0	-1,26%	27,04	26,1275	27,18	26,685
28/03/2024	333.840	-1,26%	27,04	26,1275	27,18	26,685
27/03/2024	284.411	-0,11%	26,695	26,56	27,70	27,00
26/03/2024	239.059	-0,65%	27,25	26,505	27,465	27,00
25/03/2024	635.672	0,89%	26,67	24,95	27,245	27,085
22/03/2024	384.978	-2,39%	26,80	26,74	27,945	26,845
21/03/2024	552.442	2,61%	27,32	27,16	28,00	27,445
20/03/2024	530.408	3,71%	25,79	25,365	27,06	26,7475
19/03/2024	322.003	4,85%	24,575	24,00	25,80	25,745
18/03/2024	259.952	-4,21%	25,54	24,3025	26,045	24,555
15/03/2024	504.414	-2,46%	26,295	24,935	26,73	25,635
14/03/2024	275.505	-2,84%	26,675	26,18	27,17	26,2825
13/03/2024	521.847	-0,30%	27,005	26,23	27,36	26,905
12/03/2024	865.039	5,53%	25,90	25,825	27,12	26,985
11/03/2024	595.097	6,46%	23,83	23,83	25,635	25,57
08/03/2024	305.980	1,03%	23,13	22,94	24,245	23,985
07/03/2024	422.172	0,17%	23,42	23,3225	24,24	23,74
06/03/2024	513.931	7,76%	21,985	21,725	23,85	23,70
05/03/2024	405.777	-1,35%	22,52	21,75	23,25	21,955
04/03/2024	357.240	0,79%	22,37	21,37	23,59	22,255
01/03/2024	349.651	3,27%	21,45	20,965	22,30	22,08
29/02/2024	285.171	-1,77%	21,775	20,95	22,165	21,38
28/02/2024	334.290	-2,51%	22,375	20,965	22,405	21,765
27/02/2024	279.856	4,71%	21,465	21,465	22,68	22,325
26/02/2024	354.756	-4,16%	22,20	20,465	22,22	21,32
23/02/2024	213.154	1,39%	22,01	21,61	22,385	22,24
22/02/2024	881.025	-3,16%	20,44	20,30	22,765	21,935
21/02/2024	319.259	0,95%	22,35	22,115	22,965	22,65
20/02/2024	296.600	-1,48%	22,405	21,59	22,725	22,33
19/02/2024	290.076	0,49%	22,30	21,705	23,035	22,665