Delivery Hero SE (BIT:1DHER)
Italy · Delayed Price · Currency is EUR 24.72
0.00 (0.00%)
At close: Oct 10, 2025
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.46% | - |
| Oct 9, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.40% | - |
| Oct 8, 2025 | 24.51 | 24.77 | 24.51 | 24.72 | 24.72 | -1.16% | 620 |
| Oct 7, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.08% | - |
| Oct 6, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.83% | - |
| Oct 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.25% | - |
| Oct 2, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.08% | - |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.54% | - |
| Sep 30, 2025 | 24.48 | 24.48 | 24.25 | 24.38 | 24.38 | -0.37% | 839 |
| Sep 29, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.58% | - |
| Sep 26, 2025 | 24.45 | 24.45 | 24.45 | 24.33 | 24.33 | -2.60% | 15 |
| Sep 25, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -3.59% | - |
| Sep 24, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.37% | - |
| Sep 23, 2025 | 26.50 | 26.50 | 26.46 | 26.27 | 26.27 | -2.38% | 169 |
| Sep 22, 2025 | 27.92 | 27.92 | 27.75 | 26.91 | 26.91 | -3.13% | 823 |
| Sep 19, 2025 | 29.33 | 29.33 | 27.95 | 27.78 | 27.78 | -6.28% | 778 |
| Sep 18, 2025 | 27.89 | 29.47 | 27.89 | 29.64 | 29.64 | 6.27% | 1,086 |
| Sep 17, 2025 | 26.63 | 27.79 | 26.63 | 27.89 | 27.89 | 6.13% | 869 |
| Sep 16, 2025 | 26.81 | 26.81 | 26.81 | 26.28 | 26.28 | -0.34% | 93 |
| Sep 15, 2025 | 26.88 | 26.88 | 26.29 | 26.37 | 26.37 | -0.04% | 305 |
| Sep 12, 2025 | 25.96 | 25.96 | 25.96 | 26.38 | 26.38 | 0.96% | 200 |
| Sep 11, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.01% | - |
| Sep 10, 2025 | 26.02 | 26.02 | 25.92 | 25.87 | 25.87 | -2.45% | 280 |
| Sep 9, 2025 | 26.49 | 26.49 | 26.49 | 26.52 | 26.52 | -1.04% | 200 |
| Sep 8, 2025 | 25.32 | 25.32 | 25.32 | 26.80 | 26.80 | 7.11% | 9 |
| Sep 5, 2025 | 24.37 | 24.78 | 24.29 | 25.02 | 25.02 | 3.60% | 1,800 |
| Sep 4, 2025 | 24.08 | 24.08 | 24.08 | 24.15 | 24.15 | 0.58% | 70 |
| Sep 3, 2025 | 23.14 | 23.88 | 23.14 | 24.01 | 24.01 | 6.29% | 268 |
| Sep 2, 2025 | 22.52 | 22.52 | 22.52 | 22.59 | 22.59 | -3.25% | 20 |
| Sep 1, 2025 | 23.44 | 23.44 | 23.44 | 23.35 | 23.35 | 3.27% | 1 |
| Aug 29, 2025 | 22.09 | 22.76 | 21.80 | 22.61 | 22.61 | 1.66% | 2,084 |
| Aug 28, 2025 | 22.87 | 23.21 | 22.67 | 22.24 | 22.24 | -5.12% | 1,098 |
| Aug 27, 2025 | 23.52 | 23.52 | 23.49 | 23.44 | 23.44 | -4.25% | 40 |
| Aug 26, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.21% | - |
| Aug 25, 2025 | 24.59 | 25.27 | 24.59 | 24.78 | 24.78 | 2.61% | 549 |
| Aug 22, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Aug 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.09% | - |
| Aug 20, 2025 | 23.82 | 24.09 | 23.82 | 23.89 | 23.89 | 0.50% | 650 |
| Aug 19, 2025 | 22.48 | 22.90 | 22.48 | 23.77 | 23.77 | 5.13% | 2 |
| Aug 18, 2025 | 23.09 | 23.09 | 22.69 | 22.61 | 22.61 | -2.92% | 582 |
| Aug 14, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.51% | - |
| Aug 13, 2025 | 24.02 | 24.02 | 23.29 | 23.41 | 23.41 | -2.46% | 458 |
| Aug 12, 2025 | 24.74 | 24.74 | 23.85 | 24.00 | 24.00 | -4.91% | 1,699 |
| Aug 11, 2025 | 26.14 | 26.14 | 26.14 | 25.24 | 25.24 | -2.66% | 1 |
| Aug 8, 2025 | 25.35 | 25.35 | 25.35 | 25.93 | 25.93 | 3.31% | 1 |
| Aug 7, 2025 | 25.47 | 25.47 | 25.47 | 25.10 | 25.10 | 0.16% | 1 |
| Aug 6, 2025 | 25.54 | 25.54 | 24.93 | 25.06 | 25.06 | -1.30% | 1,263 |
| Aug 5, 2025 | 26.26 | 26.26 | 26.26 | 25.39 | 25.39 | -1.40% | 1 |
| Aug 4, 2025 | 25.67 | 25.67 | 25.67 | 25.75 | 25.75 | 0.16% | 1 |
| Aug 1, 2025 | 26.73 | 26.73 | 25.66 | 25.71 | 25.71 | -2.17% | 111 |