Delek US Holdings, Inc. (FRA:DEH)
Germany · Delayed Price · Currency is EUR 66.58
-1.88 (-2.75%)
At close: Oct 23, 2026
FRA:DEH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -2.75% | - |
| Oct 22, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.75% | - |
| Oct 21, 2026 | 68.40 | 68.98 | 68.40 | 68.98 | 68.98 | 0.67% | - |
| Oct 20, 2026 | 66.12 | 68.52 | 66.12 | 68.52 | 68.52 | 2.18% | - |
| Oct 19, 2026 | 67.66 | 67.66 | 67.06 | 67.06 | 67.06 | -1.09% | - |
| Oct 16, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.82% | - |
| Oct 15, 2026 | 69.64 | 69.64 | 68.36 | 68.36 | 68.36 | -4.18% | - |
| Oct 14, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 3.81% | - |
| Oct 13, 2026 | 68.60 | 68.72 | 68.60 | 68.72 | 68.72 | 4.25% | - |
| Oct 12, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -2.28% | - |
| Oct 9, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -1.09% | - |
| Oct 8, 2026 | 66.42 | 68.20 | 66.42 | 68.20 | 68.20 | 1.91% | 350 |
| Oct 7, 2026 | 66.48 | 66.92 | 66.48 | 66.92 | 66.92 | -0.68% | - |
| Oct 6, 2026 | 66.52 | 67.38 | 66.52 | 67.38 | 67.38 | 3.03% | - |
| Oct 5, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.83% | - |
| Oct 2, 2026 | 65.46 | 66.62 | 65.30 | 66.62 | 66.62 | 1.62% | 100 |
| Oct 1, 2026 | 62.52 | 65.62 | 62.52 | 65.56 | 65.56 | 2.63% | 40 |
| Sep 30, 2026 | 60.00 | 63.88 | 60.00 | 63.88 | 63.88 | 9.23% | 125 |
| Sep 29, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.17% | - |
| Sep 28, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.65% | - |
| Sep 25, 2026 | 57.78 | 58.20 | 57.72 | 58.20 | 58.20 | -2.84% | 50 |
| Sep 24, 2026 | 62.52 | 62.52 | 59.70 | 59.90 | 59.90 | -3.79% | 15 |
| Sep 23, 2026 | 63.42 | 63.44 | 62.26 | 62.26 | 62.26 | -4.77% | - |
| Sep 22, 2026 | 64.12 | 65.38 | 64.08 | 65.38 | 65.38 | -0.27% | 157 |
| Sep 21, 2026 | 67.52 | 67.76 | 65.56 | 65.56 | 65.56 | -2.59% | 100 |
| 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% | - |