Delivery Hero SE (DHER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,22%	32,00	31,39	32,19	31,70
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
16/02/2024	496.697	-2,84%	23,475	22,15	24,02	22,595
15/02/2024	1.171.901	4,88%	23,60	22,68	24,1275	23,33
14/02/2024	1.378.959	19,16%	19,346	18,58	23,07	22,245
13/02/2024	455.185	-3,54%	19,304	18,298	19,72	18,668
12/02/2024	426.540	4,13%	18,638	18,60	19,763	19,352
09/02/2024	723.956	0,24%	17,346	17,346	18,728	18,585
08/02/2024	484.959	2,41%	17,902	17,75	18,832	18,524
07/02/2024	677.825	2,99%	17,335	17,313	18,372	18,00
06/02/2024	1.582.225	-0,39%	17,358	16,168	17,624	17,477
05/02/2024	2.939.591	6,65%	18,454	14,92	18,54	17,546
02/02/2024	2.207.879	-23,47%	21,285	16,26	21,34	16,452
01/02/2024	336.812	1,00%	21,1225	20,77	22,5575	21,4975
31/01/2024	360.822	-0,88%	21,145	21,085	21,9875	21,30
30/01/2024	1.138.558	-4,91%	22,96	20,10	22,96	21,49
29/01/2024	358.400	-3,93%	22,77	22,355	23,025	22,60
26/01/2024	218.904	0,19%	23,27	22,485	23,565	23,525
25/01/2024	264.115	0,12%	23,4225	22,7725	23,64	23,48
24/01/2024	400.973	2,09%	23,385	23,2125	23,795	23,475
23/01/2024	447.850	8,09%	21,555	21,435	23,0175	22,995
22/01/2024	261.081	-1,41%	21,79	21,1775	22,14	21,275
19/01/2024	406.636	-4,05%	22,865	21,5675	22,885	21,58
18/01/2024	268.960	4,63%	21,67	21,525	22,695	22,49
17/01/2024	345.058	-4,82%	22,135	21,31	22,375	21,525
16/01/2024	224.346	1,46%	21,88	21,66	22,67	22,545
15/01/2024	363.660	-6,75%	23,505	22,035	23,545	22,22
12/01/2024	211.559	1,61%	23,5275	23,405	24,225	23,8275
11/01/2024	304.084	-0,55%	23,78	23,42	24,47	23,45
10/01/2024	321.592	-1,40%	23,49	23,235	24,335	23,58
09/01/2024	594.294	-1,75%	24,395	22,66	24,555	23,835
08/01/2024	385.641	0,28%	24,025	22,99	24,27	24,18
05/01/2024	212.506	0,50%	23,765	23,33	24,27	24,18
04/01/2024	293.081	-1,39%	24,135	23,4325	24,455	24,06
03/01/2024	268.515	3,13%	23,45	23,26	24,45	24,40
02/01/2024	359.283	-5,42%	25,00	23,6125	25,325	23,66
29/12/2023	100.303	2,55%	24,4575	24,345	25,03	25,015