Delek US Holdings, Inc. (FRA:DEH)
Germany · Delayed Price · Currency is EUR 27.20
+0.80 (3.03%)
At close: Sep 4, 2025
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | 10 |
| Sep 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 3.03% | 10 |
| Sep 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 10.00% | 10 |
| Sep 2, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | - | 2.56% | 10 |
| Sep 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 3.54% | 500 |
| Aug 29, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | - | -1.74% | 500 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5.50% | 500 |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | 500 |
| Aug 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5.77% | - |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 7.77% | - |
| Aug 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -8.10% | 500 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 8.25% | 500 |
| Aug 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 0.52% | 500 |
| Aug 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 4.89% | 500 |
| Aug 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2.79% | 500 |
| Aug 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.10% | 500 |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1.69% | 500 |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1.14% | 500 |
| Aug 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.73% | 500 |
| Aug 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.70% | 500 |
| Aug 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 4.14% | 500 |
| Aug 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -7.14% | 500 |
| Aug 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -0.55% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 2.81% | - |
| Aug 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -7.77% | 500 |
| Aug 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -2.53% | 500 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | - | - |
| Jul 30, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | - | -1.00% | 500 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1.52% | 500 |
| Jul 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 3.68% | 500 |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -7.77% | 500 |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -1.90% | 500 |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | 500 |
| Jul 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -1.85% | 500 |
| Jul 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -2.70% | 500 |
| Jul 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | 500 |
| Jul 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | - |
| Jul 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | 500 |
| Jul 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 9.80% | 500 |
| Jul 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | 500 |
| Jul 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.98% | - |
| Jul 8, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | - | 5.70% | 500 |
| Jul 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | 20 |
| Jul 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -0.52% | 20 |
| Jul 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 6.59% | 20 |
| Jul 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 2.82% | - |
| Jul 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -3.28% | - |
| Jun 30, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | - | 2.23% | 200 |