Delivery Hero SE (ETR:DHER)
Germany · Delayed Price · Currency is EUR 19.66
-0.44 (-2.19%)
Dec 1, 2025, 10:58 AM CET
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.82 | 20.17 | 19.56 | 19.74 | - | -1.82% | 247,628 |
| 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 |
| Nov 14, 2025 | 18.07 | 18.24 | 16.58 | 16.96 | 16.96 | -5.81% | 2,756,817 |
| Nov 13, 2025 | 19.38 | 20.32 | 17.87 | 18.00 | 18.00 | -2.49% | 2,461,777 |
| Nov 12, 2025 | 17.60 | 18.63 | 17.45 | 18.46 | 18.46 | 5.67% | 1,481,096 |
| Nov 11, 2025 | 17.34 | 17.73 | 17.14 | 17.47 | 17.47 | 1.19% | 825,011 |
| Nov 10, 2025 | 18.45 | 18.48 | 16.66 | 17.27 | 17.27 | -3.71% | 1,819,336 |
| Nov 7, 2025 | 19.90 | 20.00 | 17.54 | 17.93 | 17.93 | -9.67% | 2,469,470 |
| Nov 6, 2025 | 20.52 | 20.60 | 19.76 | 19.85 | 19.85 | -2.50% | 899,811 |
| Nov 5, 2025 | 20.60 | 20.82 | 20.32 | 20.36 | 20.36 | -2.02% | 750,048 |
| Nov 4, 2025 | 20.94 | 20.97 | 20.33 | 20.78 | 20.78 | -1.66% | 1,127,817 |
| Nov 3, 2025 | 21.85 | 21.87 | 20.99 | 21.13 | 21.13 | -3.95% | 957,547 |
| Oct 31, 2025 | 22.45 | 22.49 | 21.81 | 22.00 | 22.00 | -2.83% | 865,409 |
| Oct 30, 2025 | 23.05 | 23.07 | 22.56 | 22.64 | 22.64 | -1.86% | 504,702 |
| Oct 29, 2025 | 23.37 | 23.70 | 22.97 | 23.07 | 23.07 | -1.66% | 591,434 |
| Oct 28, 2025 | 22.40 | 23.52 | 22.32 | 23.46 | 23.46 | 4.45% | 785,347 |
| Oct 27, 2025 | 22.96 | 23.07 | 22.43 | 22.46 | 22.46 | -1.75% | 802,332 |
| Oct 24, 2025 | 22.61 | 22.86 | 22.19 | 22.86 | 22.86 | 1.46% | 591,100 |
| Oct 23, 2025 | 23.00 | 23.18 | 22.44 | 22.53 | 22.53 | -2.76% | 822,833 |
| Oct 22, 2025 | 23.11 | 23.61 | 22.94 | 23.17 | 23.17 | 0.48% | 528,512 |
| Oct 21, 2025 | 23.39 | 23.42 | 22.89 | 23.06 | 23.06 | -0.65% | 609,626 |
| Oct 20, 2025 | 23.40 | 23.49 | 22.79 | 23.21 | 23.21 | 0.13% | 464,232 |
| Oct 17, 2025 | 23.11 | 23.32 | 22.51 | 23.18 | 23.18 | -0.17% | 636,889 |
| Oct 16, 2025 | 23.08 | 23.25 | 22.93 | 23.22 | 23.22 | 0.52% | 529,991 |
| Oct 15, 2025 | 24.04 | 24.13 | 22.56 | 23.10 | 23.10 | -3.51% | 1,171,249 |
| Oct 14, 2025 | 24.00 | 24.29 | 23.64 | 23.94 | 23.94 | -1.24% | 520,225 |
| Oct 13, 2025 | 24.25 | 24.25 | 23.10 | 24.24 | 24.24 | -0.08% | 690,756 |
| Oct 10, 2025 | 24.78 | 24.94 | 24.20 | 24.26 | 24.26 | -1.38% | 428,358 |
| Oct 9, 2025 | 24.66 | 24.85 | 24.48 | 24.60 | 24.60 | -0.24% | 464,210 |
| Oct 8, 2025 | 24.86 | 25.09 | 24.45 | 24.66 | 24.66 | -1.52% | 429,670 |
| Oct 7, 2025 | 24.97 | 25.45 | 24.72 | 25.04 | 25.04 | - | 392,316 |
| Oct 6, 2025 | 25.19 | 25.58 | 24.68 | 25.04 | 25.04 | -1.07% | 392,409 |
| Oct 3, 2025 | 25.45 | 26.14 | 24.97 | 25.31 | 25.31 | -0.55% | 453,528 |
| Oct 2, 2025 | 25.18 | 26.26 | 25.05 | 25.45 | 25.45 | 1.68% | 570,437 |
| Oct 1, 2025 | 24.32 | 25.22 | 24.30 | 25.03 | 25.03 | 2.54% | 685,397 |
| Sep 30, 2025 | 24.15 | 24.65 | 23.88 | 24.41 | 24.41 | 0.70% | 532,666 |
| Sep 29, 2025 | 24.46 | 25.21 | 24.09 | 24.24 | 24.24 | -0.45% | 678,223 |
| Sep 26, 2025 | 24.95 | 25.15 | 24.19 | 24.35 | 24.35 | -2.33% | 609,823 |
| Sep 25, 2025 | 26.05 | 26.28 | 24.91 | 24.93 | 24.93 | -3.93% | 547,405 |
| Sep 24, 2025 | 26.01 | 26.30 | 25.53 | 25.95 | 25.95 | -1.11% | 426,918 |
| Sep 23, 2025 | 26.57 | 26.82 | 25.88 | 26.24 | 26.24 | -2.05% | 593,283 |