Delivery Hero SE (ETR:DHER)
Germany · Delayed Price · Currency is EUR 23.15
-0.15 (-0.64%)
Aug 15, 2025, 5:35 PM CET
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.55 | 23.63 | 23.00 | 23.30 | 23.30 | -0.47% | 488,341 |
| Aug 13, 2025 | 24.23 | 24.38 | 23.33 | 23.41 | 23.41 | -1.84% | 695,170 |
| Aug 12, 2025 | 24.97 | 25.25 | 23.64 | 23.85 | 23.85 | -4.60% | 823,836 |
| Aug 11, 2025 | 25.98 | 26.35 | 24.41 | 25.00 | 25.00 | -3.29% | 715,808 |
| Aug 8, 2025 | 25.12 | 26.26 | 25.12 | 25.85 | 25.85 | 2.82% | 433,294 |
| Aug 7, 2025 | 25.16 | 25.87 | 25.07 | 25.14 | 25.14 | 0.36% | 453,883 |
| Aug 6, 2025 | 25.55 | 25.60 | 24.86 | 25.05 | 25.05 | -1.46% | 305,559 |
| Aug 5, 2025 | 26.00 | 26.43 | 25.32 | 25.42 | 25.42 | -1.32% | 178,074 |
| Aug 4, 2025 | 25.68 | 26.23 | 25.50 | 25.76 | 25.76 | 0.43% | 265,021 |
| Aug 1, 2025 | 26.00 | 26.27 | 25.30 | 25.65 | 25.65 | -2.43% | 395,199 |
| Jul 31, 2025 | 26.62 | 26.71 | 25.76 | 26.29 | 26.29 | -1.54% | 439,967 |
| Jul 30, 2025 | 26.75 | 27.06 | 26.24 | 26.70 | 26.70 | -1.11% | 364,707 |
| Jul 29, 2025 | 26.90 | 27.25 | 26.64 | 27.00 | 27.00 | 0.15% | 379,245 |
| Jul 28, 2025 | 27.79 | 28.28 | 26.96 | 26.96 | 26.96 | -2.99% | 600,192 |
| Jul 25, 2025 | 26.96 | 27.80 | 26.80 | 27.79 | 27.79 | 2.24% | 687,212 |
| Jul 24, 2025 | 27.00 | 27.63 | 26.85 | 27.18 | 27.18 | 1.76% | 1,111,088 |
| Jul 23, 2025 | 26.05 | 26.82 | 26.05 | 26.71 | 26.71 | 3.45% | 879,455 |
| Jul 22, 2025 | 25.72 | 26.18 | 25.30 | 25.82 | 25.82 | -1.75% | 757,501 |
| Jul 21, 2025 | 22.60 | 26.43 | 22.01 | 26.28 | 26.28 | 16.28% | 3,122,891 |
| Jul 18, 2025 | 22.30 | 25.28 | 21.31 | 22.60 | 22.60 | 3.53% | 3,789,828 |
| Jul 17, 2025 | 22.00 | 22.19 | 21.38 | 21.83 | 21.83 | -0.09% | 981,975 |
| Jul 16, 2025 | 23.49 | 23.88 | 21.80 | 21.85 | 21.85 | -7.61% | 1,644,411 |
| Jul 15, 2025 | 23.90 | 24.16 | 23.65 | 23.65 | 23.65 | -0.50% | 647,258 |
| Jul 14, 2025 | 24.12 | 24.41 | 23.28 | 23.77 | 23.77 | -2.90% | 889,275 |
| Jul 11, 2025 | 25.48 | 25.76 | 24.37 | 24.48 | 24.48 | -4.41% | 914,643 |
| Jul 10, 2025 | 25.00 | 26.11 | 24.90 | 25.61 | 25.61 | 1.71% | 1,750,150 |
| Jul 9, 2025 | 23.83 | 25.18 | 23.47 | 25.18 | 25.18 | 5.98% | 1,226,828 |
| Jul 8, 2025 | 23.22 | 23.95 | 23.10 | 23.76 | 23.76 | 2.55% | 814,203 |
| Jul 7, 2025 | 22.99 | 23.19 | 22.72 | 23.17 | 23.17 | 0.83% | 437,560 |
| Jul 4, 2025 | 23.42 | 23.45 | 22.68 | 22.98 | 22.98 | -2.92% | 598,299 |
| Jul 3, 2025 | 23.77 | 23.99 | 23.45 | 23.67 | 23.67 | -0.42% | 343,142 |
| Jul 2, 2025 | 24.02 | 24.07 | 23.49 | 23.77 | 23.77 | -0.79% | 556,577 |
| Jul 1, 2025 | 23.10 | 24.44 | 23.10 | 23.96 | 23.96 | 4.31% | 886,604 |
| Jun 30, 2025 | 22.48 | 23.36 | 22.37 | 22.97 | 22.97 | 2.45% | 737,106 |
| Jun 27, 2025 | 22.19 | 22.54 | 22.02 | 22.42 | 22.42 | 0.85% | 537,601 |
| Jun 26, 2025 | 22.78 | 22.91 | 22.17 | 22.23 | 22.23 | -2.20% | 422,482 |
| Jun 25, 2025 | 22.61 | 22.80 | 22.23 | 22.73 | 22.73 | 0.80% | 507,397 |
| Jun 24, 2025 | 22.01 | 22.97 | 21.80 | 22.55 | 22.55 | 4.83% | 907,285 |
| Jun 23, 2025 | 21.10 | 21.58 | 20.67 | 21.51 | 21.51 | 0.70% | 722,037 |
| Jun 20, 2025 | 21.31 | 21.52 | 21.08 | 21.36 | 21.36 | 0.99% | 1,972,487 |
| Jun 19, 2025 | 21.60 | 21.71 | 21.05 | 21.15 | 21.15 | -3.60% | 638,903 |
| Jun 18, 2025 | 21.88 | 22.16 | 21.72 | 21.94 | 21.94 | -0.23% | 1,094,085 |
| Jun 17, 2025 | 22.20 | 22.52 | 21.98 | 21.99 | 21.99 | -2.70% | 420,893 |
| Jun 16, 2025 | 22.11 | 22.90 | 21.86 | 22.60 | 22.60 | 2.26% | 933,625 |
| Jun 13, 2025 | 21.69 | 22.31 | 21.59 | 22.10 | 22.10 | -2.00% | 682,812 |
| Jun 12, 2025 | 22.53 | 23.38 | 22.48 | 22.55 | 22.55 | -2.76% | 724,503 |
| Jun 11, 2025 | 23.47 | 23.61 | 23.16 | 23.19 | 23.19 | -1.19% | 481,119 |
| Jun 10, 2025 | 23.50 | 23.54 | 22.44 | 23.47 | 23.47 | -1.63% | 1,163,703 |
| Jun 9, 2025 | 23.70 | 24.48 | 23.65 | 23.86 | 23.86 | 0.68% | 363,999 |
| Jun 6, 2025 | 23.84 | 24.07 | 23.66 | 23.70 | 23.70 | -0.63% | 385,996 |