Delek US Holdings, Inc. (FRA:DEH)
Germany · Delayed Price · Currency is EUR 27.40
-0.40 (-1.44%)
At close: Sep 30, 2025
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | 50 |
| Sep 26, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 3.62% | 50 |
| Sep 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 50 |
| Sep 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | 50 |
| 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% | - |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Aug 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Aug 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Aug 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | 4.14% | - |
| Aug 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | -7.14% | - |
| Aug 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | -0.55% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | 2.81% | - |
| Aug 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.58 | -7.77% | - |
| Aug 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | -2.53% | - |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.56 | - | - |
| Jul 30, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.56 | -1.00% | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.75 | 1.52% | - |
| Jul 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | 3.68% | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | -7.77% | - |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.35 | - | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.35 | -1.90% | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.74 | - | - |