Delivery Hero

DHER
🏛️ ドイツ →
24.36
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 26.87 26.87 26.87 26.87 0.0M
2024-12-27 24.72 25.30 24.72 25.30 0.0M
2024-12-23 28.55 28.55 28.50 28.50 0.0M
2024-12-20 27.36 27.36 27.35 27.35 0.0M
2024-12-19 27.80 27.80 27.80 27.80 0.0M
2024-12-18 29.33 29.33 29.33 29.33 0.0M
2024-12-17 29.57 29.57 29.09 29.09 0.0M
2024-12-16 31.59 31.59 31.59 31.59 0.0M
2024-12-13 31.68 31.68 31.68 31.68 0.0M
2024-12-12 31.13 31.13 31.13 31.13 0.0M
2024-12-11 31.53 31.53 30.95 30.95 0.0M
2024-12-10 34.48 34.48 32.25 32.25 0.0M
2024-12-09 35.81 35.81 35.81 35.81 0.0M
2024-12-06 35.20 35.41 35.20 35.41 0.0M
2024-12-05 33.97 34.75 33.97 34.75 0.0M
2024-12-04 33.00 34.07 33.00 33.73 0.0M
2024-12-03 34.76 34.76 32.63 32.63 0.0M
2024-12-02 38.35 38.35 34.73 34.73 0.0M
2024-11-29 38.10 38.10 38.10 38.10 0.0M
2024-11-28 37.55 37.55 37.55 37.55 0.0M
2024-11-27 38.29 38.29 38.29 38.29 0.0M
2024-11-26 38.99 38.99 38.99 38.99 0.0M
2024-11-25 38.37 38.37 38.37 38.37 0.0M
2024-11-22 37.00 37.00 37.00 37.00 0.0M
2024-11-21 37.24 37.24 36.57 36.57 0.0M
2024-11-20 36.20 36.20 36.20 36.20 0.0M
2024-11-19 35.79 35.79 35.79 35.79 0.0M
2024-11-18 37.90 38.22 35.83 35.83 0.0M
2024-11-15 38.69 38.78 37.58 37.58 0.0M
2024-11-14 38.77 38.77 38.77 38.77 0.0M
2024-11-13 37.84 37.84 37.84 37.84 0.0M
2024-11-12 38.88 38.88 38.88 38.88 0.0M
2024-11-11 38.19 40.44 38.19 40.44 0.0M
2024-11-08 37.38 37.60 36.36 36.36 0.0M
2024-11-07 38.88 38.88 37.31 37.31 0.0M
2024-11-06 39.95 39.95 37.96 37.96 0.0M
2024-11-05 39.78 39.78 39.78 39.78 0.0M
2024-11-04 39.84 39.84 39.84 39.84 0.0M
2024-11-01 38.91 38.91 38.91 38.91 0.0M
2024-10-31 39.70 39.70 39.52 39.52 0.0M
2024-10-30 41.30 41.30 41.30 41.30 0.0M
2024-10-29 41.03 41.03 41.03 41.03 0.0M
2024-10-28 41.22 41.22 41.22 41.22 0.0M
2024-10-25 41.68 41.68 41.02 41.02 0.0M
2024-10-24 40.81 41.50 40.81 41.43 0.0M
2024-10-23 39.07 39.07 39.07 39.07 0.0M
2024-10-22 38.48 38.48 38.48 38.48 0.0M
2024-10-21 38.83 39.26 38.45 38.45 0.0M
2024-10-18 37.16 37.16 37.16 37.16 0.0M
2024-10-17 36.90 36.90 36.90 36.90 0.0M
2024-10-16 36.34 36.34 36.34 36.34 0.0M
2024-10-15 36.16 37.00 36.16 37.00 0.0M
2024-10-14 38.83 38.83 37.98 37.98 0.0M
2024-10-11 39.59 39.59 38.79 38.79 0.0M
2024-10-10 40.15 40.59 39.85 39.85 0.0M
2024-10-09 39.37 39.37 39.37 39.37 0.0M
2024-10-08 37.02 37.02 37.02 37.02 0.0M
2024-10-07 38.29 38.29 37.77 37.82 0.0M
2024-10-04 37.28 38.23 37.28 38.23 0.0M
2024-10-03 36.99 37.46 36.99 37.46 0.0M
2024-10-02 36.76 36.76 36.76 36.76 0.0M
2024-10-01 36.25 37.36 36.25 37.00 0.0M
2024-09-30 35.58 36.29 35.58 36.23 0.0M
2024-09-27 35.10 35.87 35.10 35.54 0.0M
2024-09-26 33.77 33.77 33.77 33.77 0.0M
2024-09-25 31.93 34.41 31.93 34.41 0.0M
2024-09-24 31.23 31.23 31.23 31.23 0.0M
2024-09-23 30.17 30.17 30.17 30.17 0.0M
2024-09-20 30.27 30.27 30.27 30.27 0.0M
2024-09-19 29.82 30.69 29.82 30.69 0.0M
2024-09-18 29.76 29.90 29.50 29.50 0.0M
2024-09-17 27.92 27.92 27.92 27.92 0.0M
2024-09-16 28.13 28.13 28.13 28.13 0.0M
2024-09-13 27.84 27.84 27.84 27.84 0.0M
2024-09-12 27.46 27.46 27.46 27.46 0.0M
2024-09-11 26.69 26.69 26.69 26.69 0.0M
2024-09-10 27.86 27.86 26.79 26.79 0.0M
2024-09-09 27.98 27.98 27.98 27.98 0.0M
2024-09-06 28.57 28.57 28.57 28.57 0.0M
2024-09-05 28.05 28.05 28.05 28.05 0.0M
2024-09-04 27.53 27.90 27.53 27.90 0.0M
2024-09-03 29.10 29.10 28.53 28.53 0.0M
2024-09-02 28.26 29.10 28.20 28.90 0.0M
2024-08-30 26.13 28.10 26.13 28.10 0.0M
2024-08-29 23.68 26.01 23.68 26.01 0.0M
2024-08-28 24.16 24.16 24.16 24.16 0.0M
2024-08-27 24.54 24.54 23.84 23.84 0.0M
2024-08-26 24.55 24.55 24.55 24.55 0.0M
2024-08-23 22.71 22.71 22.71 22.71 0.0M
2024-08-22 22.16 22.84 22.16 22.84 0.0M
2024-08-21 21.35 21.35 21.35 21.35 0.0M
2024-08-20 21.46 21.46 21.46 21.46 0.0M
2024-08-19 21.23 21.23 21.23 21.23 0.0M
2024-08-16 21.42 21.42 21.30 21.30 0.0M
2024-08-15 21.65 21.65 21.65 21.65 0.0M
2024-08-14 21.01 21.01 21.01 21.01 0.0M
2024-08-13 20.73 20.73 20.73 20.73 0.0M
2024-08-12 21.54 21.54 21.54 21.54 0.0M
2024-08-09 20.96 21.62 20.96 21.62 0.0M
2024-08-08 20.13 20.13 20.13 20.13 0.0M
2024-08-07 20.06 20.42 20.06 20.42 0.0M
2024-08-06 19.79 19.79 19.79 19.79 0.0M
2024-08-05 18.77 18.91 18.08 18.08 0.0M
2024-08-02 20.53 20.53 20.53 20.53 0.0M
2024-08-01 20.53 20.53 20.53 20.53 0.0M
2024-07-31 20.62 20.62 20.62 20.62 0.0M
2024-07-30 19.21 19.71 19.21 19.71 0.0M
2024-07-29 19.31 19.31 19.31 19.31 0.0M
2024-07-26 18.49 18.49 18.49 18.49 0.0M
2024-07-25 18.18 18.27 18.18 18.27 0.0M
2024-07-24 18.83 18.83 18.40 18.40 0.0M
2024-07-23 19.13 19.13 19.13 19.13 0.0M
2024-07-22 19.49 19.49 19.28 19.28 0.0M
2024-07-19 19.91 19.91 19.91 19.91 0.0M
2024-07-18 19.96 19.96 19.96 19.96 0.0M
2024-07-17 20.41 20.41 20.41 20.41 0.0M
2024-07-16 20.32 20.32 20.32 20.32 0.0M
2024-07-15 20.79 20.79 20.11 20.11 0.0M
2024-07-12 20.86 21.07 20.84 20.84 0.0M
2024-07-11 21.44 21.45 21.44 21.45 0.0M
2024-07-10 19.61 19.61 19.61 19.61 0.0M
2024-07-09 19.57 19.60 19.13 19.13 0.0M
2024-07-08 17.95 19.69 17.95 19.69 0.0M
2024-07-05 21.38 21.38 21.38 21.38 0.0M
2024-07-04 21.87 21.87 21.87 21.87 0.0M
2024-07-03 21.27 21.27 21.27 21.27 0.0M
2024-07-02 22.71 22.71 21.33 21.33 0.0M
2024-07-01 22.44 22.44 22.44 22.44 0.0M
2024-06-28 22.07 22.07 22.07 22.07 0.0M
2024-06-27 23.37 23.37 22.81 22.81 0.0M
2024-06-26 24.94 24.94 23.57 23.57 0.0M
2024-06-25 25.77 25.77 25.77 25.77 0.0M
2024-06-24 25.65 25.65 25.65 25.65 0.0M
2024-06-21 26.76 26.76 26.52 26.52 0.0M
2024-06-20 26.58 26.82 26.58 26.82 0.0M
2024-06-19 26.55 26.55 26.55 26.55 0.0M
2024-06-18 27.61 27.61 27.38 27.38 0.0M
2024-06-17 27.71 27.71 27.71 27.71 0.0M
2024-06-14 28.45 28.45 27.99 27.99 0.0M
2024-06-13 28.77 28.77 28.77 28.77 0.0M
2024-06-12 28.04 28.04 28.04 28.04 0.0M
2024-06-11 28.32 28.32 28.04 28.04 0.0M
2024-06-10 28.27 28.27 28.27 28.27 0.0M
2024-06-07 28.44 28.44 28.44 28.44 0.0M
2024-06-06 28.29 28.29 28.29 28.29 0.0M
2024-06-05 29.08 29.08 29.08 29.08 0.0M
2024-06-04 29.01 29.01 29.01 29.01 0.0M
2024-06-03 28.38 28.38 28.38 28.38 0.0M
2024-05-31 28.31 28.31 28.31 28.31 0.0M
2024-05-30 27.45 27.45 27.45 27.45 0.0M
2024-05-29 28.21 28.21 28.21 28.21 0.0M
2024-05-28 29.53 29.53 29.45 29.45 0.0M
2024-05-27 30.06 30.06 30.06 30.06 0.0M
2024-05-24 29.50 29.50 29.50 29.50 0.0M
2024-05-23 30.07 30.07 30.07 30.07 0.0M
2024-05-22 29.94 29.94 29.94 29.94 0.0M
2024-05-21 30.76 30.76 30.76 30.76 0.0M
2024-05-20 31.61 31.61 31.61 31.61 0.0M
2024-05-17 31.99 32.22 31.99 32.22 0.0M
2024-05-16 31.03 32.33 31.03 32.33 0.0M
2024-05-15 31.72 31.72 30.92 30.92 0.0M
2024-05-14 28.69 31.84 28.69 31.60 0.0M
2024-05-13 25.45 25.45 25.45 25.45 0.0M
2024-05-10 24.78 24.78 24.78 24.78 0.0M
2024-05-09 25.25 25.25 25.25 25.25 0.0M
2024-05-08 25.80 25.80 25.26 25.26 0.0M
2024-05-07 26.41 26.41 26.41 26.41 0.0M
2024-05-06 26.02 26.02 26.02 26.02 0.0M
2024-05-03 27.33 27.33 27.33 27.33 0.0M
2024-05-02 26.04 26.04 26.04 26.04 0.0M
2024-04-30 26.78 26.78 26.78 26.78 0.0M
2024-04-29 25.98 27.00 25.98 27.00 0.0M
2024-04-26 31.20 31.20 25.25 25.25 0.0M
2024-04-25 30.33 30.33 30.33 30.33 0.0M
2024-04-24 29.69 29.69 29.69 29.69 0.0M
2024-04-23 28.68 29.73 28.68 29.73 0.0M
2024-04-22 28.10 28.10 28.10 28.10 0.0M
2024-04-19 27.80 28.00 27.80 28.00 0.0M
2024-04-18 28.62 28.62 28.62 28.62 0.0M
2024-04-17 28.91 28.91 28.60 28.60 0.0M
2024-04-16 29.69 29.69 29.69 29.69 0.0M
2024-04-15 31.01 31.01 31.01 31.01 0.0M
2024-04-12 32.09 32.09 32.09 32.09 0.0M
2024-04-11 33.43 33.43 31.93 31.93 0.0M
2024-04-10 32.34 33.31 32.34 33.31 0.0M
2024-04-09 31.72 33.01 31.72 32.32 0.0M
2024-04-08 32.04 32.04 32.04 32.04 0.0M
2024-04-05 31.72 31.89 31.72 31.89 0.0M
2024-04-04 28.64 32.60 28.64 32.60 0.0M
2024-04-03 28.01 28.80 28.01 28.80 0.0M
2024-04-02 26.53 26.53 26.53 26.53 0.0M
2024-03-28 26.91 26.91 26.91 26.91 0.0M
2024-03-27 26.77 26.77 26.77 26.77 0.0M
2024-03-26 26.91 26.91 26.91 26.91 0.0M
2024-03-25 27.12 27.12 27.12 27.12 0.0M
2024-03-22 27.44 27.44 27.44 27.44 0.0M
2024-03-21 26.97 26.97 26.97 26.97 0.0M
2024-03-20 25.78 25.78 25.78 25.78 0.0M
2024-03-19 24.50 25.05 24.50 25.05 0.0M
2024-03-18 25.42 25.42 25.42 25.42 0.0M
2024-03-15 26.11 26.11 26.11 26.11 0.0M
2024-03-14 26.90 26.90 26.90 26.90 0.0M
2024-03-13 26.80 26.80 26.80 26.80 0.0M
2024-03-12 25.70 25.70 25.70 25.70 0.0M
2024-03-11 23.91 23.91 23.91 23.91 0.0M
2024-03-08 23.13 23.13 23.13 23.13 0.0M
2024-03-07 23.41 23.41 23.41 23.41 0.0M
2024-03-06 21.78 21.78 21.78 21.78 0.0M
2024-03-05 22.20 22.20 22.20 22.20 0.0M
2024-03-04 22.52 22.52 22.52 22.52 0.0M
2024-03-01 21.24 22.06 21.24 22.06 0.0M
2024-02-29 21.54 21.54 21.54 21.54 0.0M
2024-02-28 22.22 22.22 22.22 22.22 0.0M
2024-02-27 21.19 21.19 21.19 21.19 0.0M
2024-02-26 22.09 22.09 21.00 21.00 0.0M
2024-02-23 21.96 21.96 21.81 21.81 0.0M
2024-02-22 19.60 22.29 19.60 21.86 0.0M
2024-02-21 22.21 22.21 22.21 22.21 0.0M
2024-02-20 22.48 22.48 22.48 22.48 0.0M
2024-02-19 22.48 22.48 22.48 22.48 0.0M
2024-02-16 23.55 23.57 22.59 22.59 0.0M
2024-02-15 23.90 23.90 23.11 23.11 0.0M
2024-02-14 19.16 22.96 19.16 22.96 0.0M
2024-02-13 19.14 19.14 19.14 19.14 0.0M
2024-02-12 18.70 18.70 18.70 18.70 0.0M
2024-02-09 17.30 18.56 17.30 18.56 0.0M
2024-02-08 18.09 18.09 18.09 18.09 0.0M
2024-02-07 17.43 17.43 17.43 17.43 0.0M
2024-02-06 17.48 17.48 16.98 16.98 0.0M
2024-02-05 18.11 18.11 15.99 16.11 0.0M
2024-02-02 21.79 21.79 16.87 16.87 0.0M
2024-02-01 21.11 21.11 21.11 21.11 0.0M
2024-01-31 21.31 21.31 21.31 21.31 0.0M
2024-01-30 22.57 22.57 21.42 21.42 0.0M
2024-01-29 23.12 23.12 23.12 23.12 0.0M
2024-01-26 23.19 23.32 23.19 23.32 0.0M
2024-01-25 23.32 23.32 23.32 23.32 0.0M
2024-01-24 23.05 23.05 23.05 23.05 0.0M
2024-01-23 21.28 22.80 21.28 22.80 0.0M
2024-01-22 21.76 21.76 21.49 21.49 0.0M
2024-01-19 22.65 22.65 22.65 22.65 0.0M
2024-01-18 21.60 21.60 21.60 21.60 0.0M
2024-01-17 22.26 22.26 21.58 21.58 0.0M
2024-01-16 21.93 21.93 21.93 21.93 0.0M
2024-01-15 23.81 23.81 22.50 22.50 0.0M
2024-01-12 23.58 23.58 23.58 23.58 0.0M
2024-01-11 23.62 23.62 23.62 23.62 0.0M
2024-01-10 23.46 23.71 23.46 23.71 0.0M
2024-01-09 24.16 24.16 22.93 23.63 0.0M
2024-01-08 24.02 24.23 23.04 24.23 0.0M
2024-01-05 23.89 23.89 23.89 23.89 0.0M
2024-01-04 24.35 24.35 23.76 23.76 0.0M
2024-01-03 23.71 24.34 23.71 24.34 0.0M
2024-01-02 25.18 25.18 23.64 23.64 0.0M