Delek US Holdings, Inc. (FRA:DEH)
Germany · Delayed Price · Currency is EUR 40.20
+2.20 (5.79%)
At close: Mar 27, 2026
FRA:DEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 5.79% | - |
| Mar 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Mar 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 7.14% | - |
| Mar 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.70% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Mar 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.54% | - |
| Mar 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 8.20% | - |
| Mar 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Mar 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Mar 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Mar 13, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 1.67% | 115 |
| Mar 12, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 2.86% | - |
| Mar 11, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 2.34% | 114 |
| Mar 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -8.06% | - |
| Mar 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.63% | - |
| Mar 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.89% | - |
| Mar 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.75% | - |
| Mar 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 2, 2026 | 32.40 | 35.00 | 32.40 | 35.00 | 35.00 | 15.13% | 150 |
| Feb 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 8.57% | - |
| Feb 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | -2.10% | - |
| Feb 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 2.14% | - |
| Feb 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | -2.78% | - |
| Feb 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | -0.69% | - |
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -0.68% | - |
| Feb 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | -0.68% | - |
| Feb 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 2.08% | - |
| Feb 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | - | - |
| Feb 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | 4.35% | - |
| Feb 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | -4.83% | - |
| Feb 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | 3.57% | - |
| Feb 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | -4.11% | - |
| Feb 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | -2.01% | - |
| Feb 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | 4.20% | - |
| Feb 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 4.38% | - |
| Feb 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | 5.38% | - |
| Feb 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | 7.44% | - |
| Feb 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | -0.82% | - |
| Feb 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | 2.52% | - |
| Jan 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | 0.85% | - |
| Jan 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | 1.72% | - |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.04 | 0.87% | - |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | -2.54% | - |
| Jan 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | - | - |
| Jan 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | -0.84% | - |
| Jan 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | 5.31% | - |
| Jan 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | -4.24% | - |
| Jan 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | 0.85% | - |
| Jan 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.23 | -5.65% | - |