Delivery Hero SE (ETR:DHER)
Germany · Delayed Price · Currency is EUR 23.60
-1.10 (-4.45%)
At close: Jan 30, 2026
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.60 | 24.70 | 23.43 | 23.60 | 23.60 | -4.45% | 961,932 |
| Jan 29, 2026 | 26.00 | 26.08 | 24.47 | 24.70 | 24.70 | -4.52% | 902,995 |
| Jan 28, 2026 | 26.55 | 26.61 | 25.47 | 25.87 | 25.87 | -3.40% | 1,232,501 |
| Jan 27, 2026 | 26.65 | 27.21 | 25.96 | 26.78 | 26.78 | 1.06% | 1,046,446 |
| Jan 26, 2026 | 26.13 | 27.26 | 25.70 | 26.50 | 26.50 | 3.03% | 1,205,231 |
| Jan 23, 2026 | 25.32 | 25.86 | 25.05 | 25.72 | 25.72 | 1.18% | 760,081 |
| Jan 22, 2026 | 24.38 | 25.42 | 24.10 | 25.42 | 25.42 | 5.35% | 697,312 |
| Jan 21, 2026 | 24.12 | 24.40 | 23.67 | 24.13 | 24.13 | -0.41% | 420,320 |
| Jan 20, 2026 | 25.05 | 25.53 | 23.48 | 24.23 | 24.23 | -4.08% | 1,055,139 |
| Jan 19, 2026 | 25.00 | 25.70 | 24.93 | 25.26 | 25.26 | -0.63% | 506,126 |
| Jan 16, 2026 | 25.59 | 25.87 | 24.95 | 25.42 | 25.42 | -0.90% | 713,412 |
| Jan 15, 2026 | 25.30 | 26.01 | 24.97 | 25.65 | 25.65 | 0.59% | 1,199,710 |
| Jan 14, 2026 | 25.20 | 25.54 | 24.61 | 25.50 | 25.50 | 0.99% | 1,174,193 |
| Jan 13, 2026 | 24.38 | 25.44 | 24.06 | 25.25 | 25.25 | 2.94% | 833,536 |
| Jan 12, 2026 | 23.53 | 24.57 | 23.31 | 24.53 | 24.53 | 4.25% | 556,388 |
| Jan 9, 2026 | 23.55 | 24.27 | 23.48 | 23.53 | 23.53 | -0.08% | 844,958 |
| Jan 8, 2026 | 22.82 | 23.55 | 22.37 | 23.55 | 23.55 | 2.08% | 887,301 |
| Jan 7, 2026 | 22.25 | 23.30 | 21.93 | 23.07 | 23.07 | 2.99% | 1,010,961 |
| Jan 6, 2026 | 21.54 | 22.40 | 21.33 | 22.40 | 22.40 | 4.62% | 657,601 |
| Jan 5, 2026 | 22.91 | 23.10 | 21.32 | 21.41 | 21.41 | -6.18% | 761,908 |
| Jan 2, 2026 | 22.78 | 23.37 | 22.59 | 22.82 | 22.82 | 0.44% | 840,098 |
| Dec 30, 2025 | 22.29 | 22.78 | 22.04 | 22.72 | 22.72 | 1.07% | 353,260 |
| Dec 29, 2025 | 21.96 | 22.51 | 21.74 | 22.48 | 22.48 | 2.32% | 483,266 |
| Dec 23, 2025 | 22.36 | 22.85 | 21.80 | 21.97 | 21.97 | -2.49% | 514,714 |
| Dec 22, 2025 | 22.00 | 22.57 | 21.75 | 22.53 | 22.53 | 1.95% | 661,350 |
| Dec 19, 2025 | 21.70 | 22.45 | 21.59 | 22.10 | 22.10 | 2.17% | 1,682,717 |
| Dec 18, 2025 | 21.59 | 21.63 | 20.54 | 21.63 | 21.63 | -0.14% | 998,497 |
| Dec 17, 2025 | 21.45 | 22.05 | 20.85 | 21.66 | 21.66 | -0.14% | 1,079,992 |
| Dec 16, 2025 | 21.60 | 22.07 | 21.43 | 21.69 | 21.69 | -1.54% | 919,672 |
| Dec 15, 2025 | 21.50 | 22.03 | 21.32 | 22.03 | 22.03 | 2.94% | 644,708 |
| Dec 12, 2025 | 21.49 | 22.07 | 21.40 | 21.40 | 21.40 | -0.19% | 772,557 |
| Dec 11, 2025 | 21.61 | 21.80 | 21.00 | 21.44 | 21.44 | -5.34% | 1,251,381 |
| Dec 10, 2025 | 21.39 | 22.85 | 20.74 | 22.65 | 22.65 | 13.70% | 2,341,395 |
| Dec 9, 2025 | 19.18 | 20.16 | 19.18 | 19.92 | 19.92 | 3.78% | 633,545 |
| Dec 8, 2025 | 20.00 | 20.52 | 19.20 | 19.20 | 19.20 | -3.93% | 804,771 |
| Dec 5, 2025 | 18.70 | 19.99 | 18.70 | 19.98 | 19.98 | 7.53% | 1,406,114 |
| Dec 4, 2025 | 18.56 | 18.85 | 18.19 | 18.58 | 18.58 | -0.08% | 692,353 |
| Dec 3, 2025 | 19.20 | 19.39 | 18.36 | 18.60 | 18.60 | -2.72% | 764,843 |
| Dec 2, 2025 | 19.00 | 19.12 | 18.57 | 19.12 | 19.12 | 0.39% | 1,065,737 |
| Dec 1, 2025 | 19.82 | 20.17 | 19.01 | 19.04 | 19.04 | -5.27% | 1,109,039 |
| Nov 28, 2025 | 18.25 | 20.54 | 18.25 | 20.10 | 20.10 | 14.60% | 2,999,422 |
| Nov 27, 2025 | 17.21 | 17.72 | 17.20 | 17.54 | 17.54 | 1.92% | 698,158 |
| Nov 26, 2025 | 16.81 | 17.40 | 16.69 | 17.21 | 17.21 | 2.96% | 825,590 |
| Nov 25, 2025 | 16.36 | 16.85 | 16.03 | 16.72 | 16.72 | 2.48% | 789,085 |
| Nov 24, 2025 | 16.30 | 16.32 | 15.98 | 16.31 | 16.31 | 1.81% | 2,877,723 |
| Nov 21, 2025 | 16.03 | 16.40 | 15.74 | 16.02 | 16.02 | -1.99% | 1,074,675 |
| Nov 20, 2025 | 16.93 | 16.94 | 16.22 | 16.35 | 16.35 | -2.16% | 1,017,013 |
| Nov 19, 2025 | 16.02 | 17.05 | 15.99 | 16.71 | 16.71 | 4.08% | 1,478,978 |
| Nov 18, 2025 | 16.09 | 16.56 | 15.98 | 16.05 | 16.05 | -3.83% | 1,462,798 |
| Nov 17, 2025 | 16.84 | 16.87 | 16.08 | 16.69 | 16.69 | -1.56% | 1,407,792 |