Delek US Holdings, Inc. (FRA:DEH)
Germany · Delayed Price · Currency is EUR 29.00
+1.20 (4.32%)
At close: Oct 20, 2025
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 50 |
| Oct 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 50 |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | 50 |
| Oct 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.79% | 50 |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | 50 |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | 50 |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.04% | 50 |
| Oct 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.08% | 50 |
| Oct 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 50 |
| Oct 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 10.37% | 50 |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 50 |
| Oct 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 23 |
| Oct 2, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 74 |
| Oct 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | 23 |
| Sep 26, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 3.62% | - |
| Sep 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Sep 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | 50 |
| Sep 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 50 |
| Sep 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | 50 |
| Sep 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 50 |
| Sep 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 7.38% | 50 |
| Sep 16, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 3.39% | 50 |
| Sep 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | 50 |
| Sep 12, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -2.38% | 50 |
| Sep 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -6.67% | 10 |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6.30% | 10 |
| Sep 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | 10 |
| Sep 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 10 |
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 10 |
| Sep 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | 10 |
| Sep 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 10.00% | 10 |
| Sep 2, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 10 |
| Sep 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | 500 |
| Aug 29, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | 500 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.50% | 500 |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 500 |
| Aug 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77% | 500 |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 7.77% | 500 |
| Aug 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -8.10% | 500 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 8.25% | 500 |
| Aug 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 500 |
| Aug 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | 500 |
| Aug 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | 500 |
| Aug 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |