Delek US Holdings, Inc. (FRA:DEH)
Germany · Delayed Price · Currency is EUR 67.30
-1.10 (-1.61%)
At close: Sep 18, 2026
FRA:DEH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 70.38 | 70.38 | 67.30 | 67.30 | 67.30 | -1.61% | - |
| Sep 17, 2026 | 68.66 | 68.66 | 68.40 | 68.40 | 68.40 | -0.15% | 100 |
| Sep 16, 2026 | 68.24 | 68.50 | 68.24 | 68.50 | 68.50 | 2.82% | 15 |
| Sep 15, 2026 | 63.56 | 66.62 | 63.56 | 66.62 | 66.62 | 3.35% | - |
| Sep 14, 2026 | 64.94 | 64.94 | 64.46 | 64.46 | 64.46 | 0.78% | - |
| Sep 11, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.25% | - |
| Sep 10, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.66% | - |
| Sep 9, 2026 | 66.62 | 66.62 | 63.70 | 63.70 | 63.70 | -1.45% | 50 |
| Sep 8, 2026 | 62.40 | 64.64 | 62.40 | 64.64 | 64.64 | 2.21% | - |
| Sep 7, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 2.93% | - |
| Sep 4, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.85% | - |
| Sep 3, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -2.53% | - |
| Sep 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Sep 1, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.65% | - |
| Aug 31, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 3.90% | - |
| Aug 28, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.87% | - |
| Aug 27, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 5.11% | - |
| Aug 26, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.83% | - |
| Aug 25, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -4.54% | - |
| Aug 24, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 11.78% | - |
| Aug 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.54% | - |
| Aug 20, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -3.52% | - |
| Aug 19, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 1.47% | - |
| Aug 18, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.28% | - |
| Aug 17, 2026 | 55.68 | 57.02 | 55.68 | 57.02 | 57.02 | -2.40% | - |
| Aug 14, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.27% | 100 |
| Aug 13, 2026 | 57.56 | 58.26 | 57.56 | 58.26 | 58.26 | 6.63% | 100 |
| Aug 12, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 5.36% | - |
| Aug 11, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 4.14% | - |
| Aug 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.48% | - |
| Aug 7, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -2.00% | - |
| Aug 6, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -11.87% | 88 |
| Aug 5, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 2.22% | - |
| Aug 4, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.50% | - |
| Aug 3, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.92% | - |
| Jul 31, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.10 | 4.29% | - |
| Jul 30, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.71 | -2.41% | - |
| Jul 29, 2026 | 54.22 | 57.30 | 54.22 | 57.30 | 57.08 | 2.54% | 200 |
| Jul 28, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | 55.67 | 1.23% | - |
| Jul 27, 2026 | 54.20 | 55.20 | 54.20 | 55.20 | 54.99 | -3.93% | 100 |
| Jul 24, 2026 | 56.14 | 57.46 | 56.14 | 57.46 | 57.24 | 0.49% | 88 |
| Jul 23, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 56.96 | -1.52% | - |
| Jul 22, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 57.84 | -0.14% | - |
| Jul 21, 2026 | 56.40 | 58.14 | 56.40 | 58.14 | 57.92 | 6.09% | - |
| Jul 20, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.59 | 0.74% | - |
| Jul 17, 2026 | 53.08 | 54.40 | 53.08 | 54.40 | 54.19 | 5.43% | 100 |
| Jul 16, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.40 | -2.53% | - |
| Jul 15, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.74 | 1.93% | - |
| Jul 14, 2026 | 50.46 | 51.94 | 50.46 | 51.94 | 51.74 | 0.89% | 12 |
| Jul 13, 2026 | 49.60 | 51.48 | 49.60 | 51.48 | 51.28 | 5.80% | 100 |