Delek US Holdings, Inc. (FRA:DEH)
Germany · Delayed Price · Currency is EUR 33.00
-0.40 (-1.20%)
At close: Dec 1, 2025
Delek US Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Nov 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Nov 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Nov 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -7.43% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Nov 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.71% | - |
| Nov 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Nov 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 3.57% | - |
| Nov 14, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.00% | - |
| Nov 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Nov 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Nov 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Nov 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.73% | - |
| Nov 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.58 | 1.20% | - |
| Nov 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.18 | - | - |
| Nov 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.18 | 0.60% | - |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.98 | 2.47% | - |
| Nov 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | -1.82% | - |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | -0.60% | - |
| Oct 30, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 32.98 | 3.75% | - |
| Oct 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | -0.62% | - |
| Oct 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.99 | - | - |
| Oct 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.99 | - | - |
| Oct 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.99 | 5.92% | - |
| Oct 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | 4.83% | - |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | -0.68% | - |
| Oct 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | 0.69% | - |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 4.32% | - |
| Oct 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -4.79% | - |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | -1.35% | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | 1.37% | - |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | 5.04% | - |
| Oct 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -6.08% | - |
| Oct 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | -0.67% | - |
| Oct 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | 10.37% | - |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | -0.74% | - |
| Oct 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | - | - |
| Oct 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | -0.73% | - |
| Oct 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | 0.74% | - |
| Oct 2, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.02 | - | - |
| Oct 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | -0.73% | - |
| Sep 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | -1.44% | - |
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -2.80% | - |
| Sep 26, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.41 | 3.62% | - |
| Sep 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | -0.72% | - |
| Sep 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | 2.21% | - |
| Sep 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | 3.03% | - |
| Sep 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | -2.22% | - |