Delek US Holdings, Inc. (FRA:DEH)
Germany · Delayed Price · Currency is EUR 34.01
+0.73 (2.19%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:DEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | - | 0.21% | - |
| Apr 22, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 3.43% | - |
| Apr 21, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.25% | - |
| Apr 20, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -10.80% | - |
| Apr 17, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 4.15% | - |
| Apr 16, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 4.04% | - |
| Apr 15, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -4.50% | - |
| Apr 14, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.22% | - |
| Apr 13, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.57% | - |
| Apr 10, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.99% | - |
| Apr 9, 2026 | 36.40 | 36.40 | 35.28 | 35.28 | 35.28 | -2.84% | 51 |
| Apr 8, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -7.06% | - |
| Apr 7, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 3.36% | - |
| Apr 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Apr 1, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -7.04% | 125 |
| Mar 31, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -2.45% | 294 |
| Mar 30, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| 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% | - |