Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delivery Hero Ag Na (OP: DLVHF )

29.85 UNCHANGED
Last Price Updated: 10:54 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 77.50 77.54 75.03 76.31 13,103 +5.52(+7.79%)
Jan 28, 2022 70.00 70.80 70.00 70.80 1,510 -0.90(-1.26%)
Jan 27, 2022 73.20 73.20 71.70 71.70 1,998 -6.23(-7.99%)
Jan 26, 2022 76.45 77.93 74.73 77.93 10,640 +2.62(+3.47%)
Jan 25, 2022 74.17 77.32 73.16 75.31 1,643 -1.73(-2.24%)
Jan 24, 2022 77.00 77.08 77.00 77.04 11,891 -6.50(-7.78%)
Jan 21, 2022 86.50 86.50 83.50 83.54 4,112 -4.50(-5.11%)
Jan 20, 2022 89.45 89.72 87.48 88.04 4,334 -0.01(-0.01%)
Jan 19, 2022 88.09 89.50 88.05 88.05 684 -1.55(-1.73%)
Jan 18, 2022 85.73 89.60 84.90 89.60 1,148 -6.43(-6.69%)
Jan 13, 2022 96.03 0 -4.06(-4.06%)
Jan 12, 2022 100.05 100.09 100.05 100.09 14,069 +2.34(+2.39%)
Jan 11, 2022 97.75 97.75 97.75 97.75 2,558 +5.53(+6.00%)
Jan 10, 2022 92.25 95.54 92.22 92.22 1,845 -2.52(-2.67%)
Jan 07, 2022 94.74 94.74 94.74 94.74 166 -7.07(-6.94%)
Jan 05, 2022 101.81 101.81 101.81 76 -10.11(-9.04%)
Jan 03, 2022 111.92 111.92 111.92 1,814 +4.33(+4.02%)
Dec 31, 2021 107.59 107.59 107.59 107.59 160 -3.83(-3.44%)
Dec 30, 2021 109.00 111.42 108.85 111.42 2,584 +1.92(+1.76%)
Dec 29, 2021 111.08 111.08 109.05 109.50 7,786 +0.78(+0.72%)
Dec 28, 2021 108.76 108.76 108.72 108.72 350 -2.91(-2.60%)
Dec 27, 2021 109.72 111.62 109.72 111.62 491 +2.19(+2.01%)
Dec 22, 2021 109.43 109.43 109.43 5,080 +4.42(+4.21%)
Dec 21, 2021 103.50 105.01 103.50 105.01 2,064 +2.18(+2.12%)
Dec 20, 2021 100.00 102.83 100.00 102.83 1,705 -4.74(-4.41%)
Dec 16, 2021 107.57 107.57 107.57 145 -1.69(-1.55%)
Dec 15, 2021 104.70 109.26 104.70 109.26 935 +0.26(+0.24%)
Dec 14, 2021 109.00 109.00 109.00 109.00 110 -5.88(-5.12%)
Dec 10, 2021 114.88 114.88 114.88 0 -4.97(-4.15%)
Dec 09, 2021 119.85 119.85 119.85 119.85 251 -0.65(-0.54%)
Dec 08, 2021 120.50 120.50 120.50 120.50 217 +1.25(+1.05%)
Dec 07, 2021 118.90 119.25 115.75 119.25 60,723 +9.12(+8.28%)
Dec 06, 2021 110.13 110.13 110.13 110.13 252 -22.34(-16.86%)
Nov 30, 2021 132.47 132.47 132.47 7 -4.99(-3.63%)
Nov 29, 2021 137.46 137.46 137.46 137.46 185 -1.48(-1.07%)
Nov 22, 2021 138.94 138.94 138.94 7 -5.48(-3.79%)
Nov 19, 2021 145.00 145.00 144.42 144.42 312 +4.42(+3.16%)
Nov 16, 2021 140.00 140.00 140.00 43 +4.59(+3.39%)
Nov 15, 2021 135.41 135.41 135.41 135.41 132 +1.41(+1.05%)
Nov 12, 2021 135.00 135.00 134.00 134.00 2,250 +6.45(+5.06%)
Nov 11, 2021 129.50 130.00 127.55 127.55 1,410 +0.22(+0.17%)
Nov 09, 2021 127.00 127.33 124.27 127.33 1,020 +3.33(+2.69%)
Nov 08, 2021 123.54 124.00 123.54 124.00 2,034 -3.26(-2.56%)
Oct 29, 2021 127.26 127.26 127.26 10 -2.37(-1.83%)
Oct 27, 2021 129.63 129.63 129.63 6 -0.73(-0.56%)
Oct 26, 2021 132.25 132.25 130.36 130.36 28,064 -1.64(-1.24%)
Oct 25, 2021 132.00 132.00 132.00 132.00 109 -1.97(-1.47%)
Oct 22, 2021 133.97 133.97 133.97 133.97 100 -2.37(-1.74%)
Oct 20, 2021 136.34 136.34 136.34 25 +4.34(+3.28%)
Oct 15, 2021 132.00 132.00 132.00 55 +5.67(+4.48%)
Oct 12, 2021 126.33 126.33 126.33 50 +1.83(+1.47%)
Oct 08, 2021 124.50 124.50 124.50 88 +0.00(+0.00%)
Oct 07, 2021 119.12 124.50 119.12 124.50 11,248 +4.93(+4.12%)
Oct 06, 2021 119.57 119.57 119.57 119.57 1,216 +0.74(+0.62%)
Oct 05, 2021 119.77 120.75 118.83 118.83 1,944 -4.19(-3.41%)
Oct 04, 2021 121.47 123.02 119.41 123.02 1,427 -13.73(-10.04%)
Sep 27, 2021 136.75 136.75 136.75 864 -3.47(-2.48%)
Sep 21, 2021 140.22 140.22 140.22 2 -12.79(-8.36%)
Sep 13, 2021 153.01 153.01 153.01 63 -3.01(-1.93%)
Sep 09, 2021 156.03 156.03 156.03 0 +3.47(+2.27%)
Sep 08, 2021 152.60 152.60 152.56 152.56 300 +2.56(+1.71%)
Sep 01, 2021 150.00 150.00 150.00 24 +6.90(+4.82%)
Aug 25, 2021 143.10 143.10 143.10 1 +0.14(+0.10%)
Aug 24, 2021 142.96 146.03 142.96 142.96 465 +4.11(+2.96%)
Aug 13, 2021 138.85 138.85 138.85 1 -15.63(-10.12%)
Aug 06, 2021 154.48 154.48 154.48 10 -0.52(-0.34%)
Aug 05, 2021 155.00 155.00 155.00 155.00 10,241 +2.00(+1.31%)
Aug 03, 2021 153.00 153.00 153.00 0 -0.30(-0.20%)
Jul 30, 2021 153.30 153.30 153.30 0 +0.37(+0.24%)
Jul 26, 2021 152.93 152.93 152.93 22 +2.93(+1.95%)
Jul 22, 2021 150.00 150.00 150.00 0 +6.00(+4.17%)
Jul 16, 2021 144.00 144.00 144.00 0 -0.89(-0.61%)
Jul 15, 2021 144.89 144.89 144.00 144.89 805 -0.11(-0.08%)
Jul 12, 2021 145.00 145.00 145.00 11 +1.58(+1.10%)
Jul 07, 2021 143.42 143.42 143.42 0 +2.64(+1.88%)
Jul 06, 2021 140.78 140.78 140.78 140.78 308 +0.78(+0.56%)
Jul 02, 2021 135.13 140.00 135.13 140.00 2,857 +9.55(+7.32%)
Jul 01, 2021 130.45 130.45 130.45 130.45 651 -3.03(-2.27%)
Jun 30, 2021 130.61 133.48 130.61 133.48 3,605 -0.93(-0.69%)
Jun 29, 2021 133.00 134.41 133.00 134.41 10,720 +4.70(+3.63%)
Jun 25, 2021 129.71 129.71 129.71 37 -0.29(-0.23%)
Jun 22, 2021 130.00 130.00 130.00 43 +3.65(+2.89%)
Jun 21, 2021 125.13 129.00 125.09 126.35 1,100 +0.22(+0.17%)
Jun 18, 2021 126.13 126.13 126.13 126.13 120 -6.87(-5.17%)
Jun 16, 2021 133.00 133.00 133.00 41 +0.00(+0.00%)
Jun 15, 2021 133.96 133.96 133.00 133.00 619 -2.67(-1.97%)
Jun 10, 2021 135.67 135.67 135.67 61 +1.61(+1.20%)
Jun 09, 2021 134.06 134.06 134.06 134.06 161 -0.69(-0.51%)
Jun 04, 2021 134.75 134.75 134.75 48 -0.25(-0.19%)
May 26, 2021 135.00 135.00 135.00 0 +2.00(+1.50%)
May 25, 2021 132.82 133.00 132.82 133.00 4,448 +8.74(+7.03%)
May 21, 2021 124.26 124.26 124.26 46 -3.24(-2.54%)
May 20, 2021 125.32 128.15 125.32 127.50 13,884 +2.00(+1.59%)
May 19, 2021 125.50 125.50 125.50 125.50 321 -4.50(-3.46%)
May 18, 2021 129.58 130.00 129.58 130.00 280 +4.58(+3.66%)
May 17, 2021 124.28 125.42 124.28 125.42 795 -2.28(-1.79%)
May 14, 2021 127.70 127.70 127.70 127.70 270 -1.13(-0.88%)
May 13, 2021 129.50 129.50 128.00 128.83 1,464 +0.83(+0.65%)
May 12, 2021 135.10 135.12 128.00 128.00 1,467 -15.00(-10.49%)
May 10, 2021 143.00 143.00 143.00 5 -8.60(-5.67%)
May 07, 2021 151.60 151.60 151.60 151.60 349 +5.60(+3.84%)
May 05, 2021 146.00 146.00 146.00 7 -6.24(-4.10%)
May 04, 2021 152.24 152.24 152.24 152.24 567 -5.01(-3.19%)
May 03, 2021 157.25 157.25 157.25 157.25 189 -2.75(-1.72%)
Apr 30, 2021 160.00 160.00 160.00 160.00 300 -5.02(-3.04%)
Apr 29, 2021 165.02 165.02 165.02 147 +0.00(+0.00%)
Apr 28, 2021 157.50 170.00 157.50 165.02 2,630 +10.77(+6.98%)
Apr 27, 2021 155.00 155.00 154.00 154.25 800 -2.75(-1.75%)
Apr 26, 2021 157.00 157.00 157.00 89 +0.00(+0.00%)
Apr 23, 2021 150.00 157.00 150.00 157.00 300 +0.00(+0.00%)
Apr 22, 2021 157.00 157.00 157.00 157.00 193 +6.60(+4.39%)
Apr 21, 2021 150.40 150.40 150.40 150.40 199 +0.40(+0.27%)
Apr 20, 2021 150.00 150.00 150.00 150.00 185 -3.00(-1.96%)
Apr 19, 2021 155.00 155.00 152.80 153.00 3,576 +0.00(+0.00%)
Apr 16, 2021 152.50 153.00 152.50 153.00 900 +3.64(+2.43%)
Apr 15, 2021 152.50 152.50 149.36 149.36 487 +0.06(+0.04%)
Apr 14, 2021 149.31 149.31 149.31 149.31 4,723 +8.76(+6.23%)
Apr 13, 2021 145.00 150.00 140.55 140.55 6,069 -1.95(-1.37%)
Apr 12, 2021 142.50 142.50 142.50 142.50 202 +2.50(+1.79%)
Apr 09, 2021 140.00 140.00 140.00 140.00 200 +2.50(+1.82%)
Apr 08, 2021 129.15 137.50 129.15 137.50 414 +2.50(+1.85%)
Apr 07, 2021 135.00 135.00 135.00 135.00 200 +0.75(+0.56%)
Apr 06, 2021 131.52 134.25 131.52 134.25 814 +6.25(+4.88%)
Apr 05, 2021 128.00 128.00 128.00 128.00 161 -7.60(-5.60%)
Apr 01, 2021 134.80 135.60 134.80 135.60 4,300 +5.60(+4.31%)
Mar 31, 2021 130.00 130.00 130.00 130.00 322 +2.50(+1.96%)
Mar 30, 2021 127.00 127.50 127.00 127.50 336 +1.74(+1.38%)
Mar 29, 2021 127.94 130.09 125.76 125.76 574 -4.66(-3.57%)
Mar 26, 2021 130.16 130.50 126.55 130.42 1,000 -0.08(-0.06%)
Mar 25, 2021 128.25 130.50 120.55 130.50 1,462 -3.00(-2.25%)
Mar 24, 2021 133.50 133.50 133.50 40 +0.00(+0.00%)
Mar 23, 2021 136.40 136.40 133.35 133.50 746 +0.23(+0.17%)
Mar 22, 2021 131.62 133.27 131.62 133.27 1,007 +2.05(+1.56%)
Mar 19, 2021 130.00 131.22 130.00 131.22 300 +5.29(+4.20%)
Mar 18, 2021 125.93 125.93 125.93 125.93 183 +0.93(+0.74%)
Mar 17, 2021 125.00 125.00 125.00 125.00 300 -5.00(-3.85%)
Mar 16, 2021 130.00 130.00 126.70 130.00 465 +7.00(+5.69%)
Mar 15, 2021 126.00 126.00 123.00 123.00 544 -3.00(-2.38%)
Mar 12, 2021 126.00 126.00 126.00 52 +0.00(+0.00%)
Mar 11, 2021 129.29 129.29 126.00 126.00 784 -1.00(-0.79%)
Mar 10, 2021 124.80 127.00 121.00 127.00 3,244 -12.28(-8.81%)
Mar 09, 2021 139.28 139.28 139.28 139.28 646 +21.68(+18.43%)
Mar 08, 2021 120.48 120.65 117.60 117.60 2,524 -4.80(-3.92%)
Mar 05, 2021 124.00 124.00 122.40 14,760 -1.60(-1.29%)
Mar 04, 2021 124.00 124.00 124.00 24,208 +0.00(+0.00%)
Mar 03, 2021 125.15 125.15 119.65 124.00 3,184 +2.30(+1.89%)
Mar 02, 2021 121.70 121.70 121.70 121.70 1,257 -10.25(-7.77%)
Mar 01, 2021 127.10 131.95 127.10 131.95 1,866 +2.25(+1.73%)
Feb 26, 2021 129.00 129.70 129.00 129.70 1,900 -4.20(-3.14%)
Feb 25, 2021 130.90 134.20 130.90 133.90 4,270 +7.70(+6.10%)
Feb 24, 2021 133.50 133.50 126.20 126.20 2,343 -8.50(-6.31%)
Feb 23, 2021 134.70 134.70 131.85 134.70 884 -7.30(-5.14%)
Feb 22, 2021 146.75 146.75 138.00 142.00 4,701 -7.20(-4.83%)
Feb 19, 2021 149.25 149.25 148.50 149.20 900 +2.20(+1.50%)
Feb 18, 2021 147.40 149.60 147.00 147.00 2,008 -2.75(-1.84%)
Feb 17, 2021 152.00 152.85 149.75 149.75 1,376 -7.25(-4.62%)
Feb 16, 2021 159.25 159.25 157.00 157.00 946 -2.28(-1.43%)
Feb 12, 2021 159.28 159.28 159.28 131 +0.00(+0.00%)
Feb 11, 2021 157.00 159.28 157.00 159.28 1,390 +1.28(+0.81%)
Feb 10, 2021 158.00 158.00 157.80 158.00 4,162 -1.00(-0.63%)
Feb 09, 2021 163.15 163.15 159.00 159.00 809 +3.50(+2.25%)
Feb 08, 2021 158.00 158.00 155.50 155.50 987 -6.50(-4.01%)
Feb 05, 2021 158.07 162.00 158.07 162.00 8,500 +6.00(+3.85%)
Feb 04, 2021 158.00 158.00 144.40 156.00 1,261 -2.40(-1.52%)
Feb 03, 2021 157.30 159.87 156.00 158.40 7,889 +2.40(+1.54%)
Feb 02, 2021 155.50 157.00 155.00 156.00 9,322 +4.00(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.