Delivery Hero SE (BIT:1DHER)
Italy · Delayed Price · Currency is EUR 21.70
+1.79 (9.02%)
Last updated: Apr 17, 2026, 4:31 PM CET
BIT:1DHER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 19.89 | 21.07 | 19.89 | 21.04 | - | 5.70% | 404 |
| Apr 16, 2026 | 19.40 | 19.68 | 19.40 | 19.91 | 19.91 | 5.99% | 2,868 |
| Apr 15, 2026 | 17.55 | 18.29 | 17.55 | 18.78 | 18.78 | 8.52% | 532 |
| Apr 14, 2026 | 17.45 | 17.47 | 17.31 | 17.31 | 17.31 | 1.79% | 380 |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% | - |
| Apr 10, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.07% | - |
| Apr 9, 2026 | 16.46 | 16.95 | 16.12 | 16.65 | 16.65 | -1.13% | 1,395 |
| Apr 8, 2026 | 17.25 | 17.42 | 16.91 | 16.84 | 16.84 | 6.96% | 2,744 |
| Apr 7, 2026 | 15.91 | 15.98 | 15.80 | 15.74 | 15.74 | -5.07% | 124 |
| Apr 2, 2026 | 16.16 | 16.58 | 15.97 | 16.58 | 16.58 | -1.66% | 831 |
| Apr 1, 2026 | 16.34 | 16.82 | 16.29 | 16.86 | 16.86 | 8.99% | 204 |
| Mar 31, 2026 | 15.69 | 15.69 | 15.47 | 15.47 | 15.47 | -5.79% | 563 |
| Mar 30, 2026 | 15.87 | 16.54 | 15.87 | 16.42 | 16.42 | -2.38% | 881 |
| Mar 27, 2026 | 15.30 | 16.70 | 15.13 | 16.82 | 16.82 | 7.30% | 2,090 |
| Mar 26, 2026 | 15.82 | 16.00 | 15.66 | 15.68 | 15.68 | -1.14% | 821 |
| Mar 25, 2026 | 16.22 | 16.22 | 15.83 | 15.86 | 15.86 | 1.41% | 37 |
| Mar 24, 2026 | 16.20 | 16.20 | 15.76 | 15.64 | 15.64 | -5.70% | 15 |
| Mar 23, 2026 | 15.51 | 16.89 | 15.51 | 16.58 | 16.58 | 8.19% | 732 |
| Mar 20, 2026 | 15.42 | 15.42 | 15.05 | 15.33 | 15.33 | 0.20% | 1,172 |
| Mar 19, 2026 | 16.14 | 16.14 | 15.37 | 15.30 | 15.30 | -5.67% | 2,692 |
| Mar 18, 2026 | 16.83 | 17.00 | 16.33 | 16.22 | 16.22 | -0.80% | 1,036 |
| Mar 17, 2026 | 16.56 | 16.56 | 16.11 | 16.35 | 16.35 | -2.56% | 460 |
| Mar 16, 2026 | 16.82 | 17.06 | 16.49 | 16.78 | 16.78 | -0.24% | 653 |
| Mar 13, 2026 | 16.88 | 17.28 | 16.70 | 16.82 | 16.82 | -0.71% | 948 |
| Mar 12, 2026 | 17.47 | 17.93 | 17.02 | 16.94 | 16.94 | -2.76% | 1,375 |
| Mar 11, 2026 | 17.42 | 18.09 | 16.90 | 17.42 | 17.42 | -5.66% | 1,475 |
| Mar 10, 2026 | 18.79 | 19.02 | 18.38 | 18.46 | 18.46 | 1.57% | 2,142 |
| Mar 9, 2026 | 17.91 | 18.13 | 17.91 | 18.18 | 18.18 | -2.39% | 112 |
| Mar 6, 2026 | 17.96 | 18.68 | 17.87 | 18.62 | 18.62 | 3.42% | 1,151 |
| Mar 5, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.07% | - |
| Mar 4, 2026 | 17.59 | 18.23 | 17.26 | 17.82 | 17.82 | 3.43% | 1,563 |
| Mar 3, 2026 | 17.92 | 18.20 | 16.80 | 17.23 | 17.23 | -4.60% | 1,813 |
| Mar 2, 2026 | 19.52 | 19.52 | 18.05 | 18.06 | 18.06 | -9.68% | 2,461 |
| Feb 27, 2026 | 20.00 | 20.48 | 18.90 | 19.99 | 19.99 | -3.06% | 2,501 |
| Feb 26, 2026 | 20.08 | 20.68 | 20.08 | 20.62 | 20.62 | 5.74% | 251 |
| Feb 25, 2026 | 19.63 | 19.63 | 19.27 | 19.50 | 19.50 | -0.26% | 702 |
| Feb 24, 2026 | 19.41 | 19.83 | 19.41 | 19.55 | 19.55 | -0.20% | 264 |
| Feb 23, 2026 | 20.04 | 20.04 | 19.59 | 19.59 | 19.59 | -3.97% | 1,484 |
| Feb 20, 2026 | 20.68 | 20.68 | 20.29 | 20.40 | 20.40 | -0.05% | 23 |
| Feb 19, 2026 | 21.22 | 21.27 | 20.68 | 20.41 | 20.41 | -5.90% | 1,757 |
| Feb 18, 2026 | 21.10 | 21.64 | 21.10 | 21.69 | 21.69 | 4.33% | 2,952 |
| Feb 17, 2026 | 20.50 | 20.70 | 20.50 | 20.79 | 20.79 | 4.66% | 1,600 |
| Feb 16, 2026 | 19.86 | 19.86 | 19.54 | 19.87 | 19.87 | -1.07% | 980 |
| Feb 13, 2026 | 19.30 | 20.15 | 19.30 | 20.08 | 20.08 | -5.55% | 8,260 |
| Feb 12, 2026 | 21.79 | 22.39 | 21.40 | 21.26 | 21.26 | -3.06% | 2,899 |
| Feb 11, 2026 | 22.12 | 22.12 | 21.75 | 21.93 | 21.93 | -2.32% | 867 |
| Feb 10, 2026 | 22.34 | 22.43 | 22.34 | 22.45 | 22.45 | 1.58% | 240 |
| Feb 9, 2026 | 23.38 | 23.38 | 22.40 | 22.10 | 22.10 | -7.14% | 927 |
| Feb 6, 2026 | 23.52 | 23.52 | 23.52 | 23.80 | 23.80 | 2.90% | 4 |
| Feb 5, 2026 | 24.96 | 24.96 | 22.90 | 23.13 | 23.13 | -9.68% | 468 |