Skip to main content
logo
Delivery Hero SE (ETR:DHER)
Germany flag Germany · Delayed Price · Currency is EUR
25.11
+0.89 (3.67%)
Sep 5, 2025, 5:41 PM CET

Delivery Hero SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202524.5825.1124.0425.1125.113.67%1,007,200
Sep 4, 202523.9724.3623.7224.2224.220.71%563,619
Sep 3, 202522.8924.2922.8924.0524.055.90%919,576
Sep 2, 202523.1623.2622.4522.7122.71-2.32%797,081
Sep 1, 202522.4423.5922.4023.2523.252.51%703,254
Aug 29, 202522.2123.0621.7822.6822.682.86%1,064,079
Aug 28, 202523.2324.5122.0522.0522.05-5.93%1,445,560
Aug 27, 202524.7824.8323.2223.4423.44-4.01%968,096
Aug 26, 202524.6025.1224.1024.4224.42-1.61%748,286
Aug 25, 202524.5025.2624.4424.8224.822.69%652,977
Aug 22, 202523.8424.2623.7224.1724.170.67%404,206
Aug 21, 202523.5624.2723.4924.0124.010.67%422,894
Aug 20, 202523.5824.2823.4623.8523.850.25%535,480
Aug 19, 202522.5123.8622.4023.7923.795.13%615,871
Aug 18, 202523.1023.2722.5722.6322.63-2.25%550,433
Aug 15, 202523.3723.5922.8623.1523.15-0.64%403,224
Aug 14, 202523.5523.6323.0023.3023.30-0.47%488,341
Aug 13, 202524.2324.3823.3323.4123.41-1.84%695,170
Aug 12, 202524.9725.2523.6423.8523.85-4.60%823,836
Aug 11, 202525.9826.3524.4125.0025.00-3.29%715,808
Aug 8, 202525.1226.2625.1225.8525.852.82%433,294
Aug 7, 202525.1625.8725.0725.1425.140.36%453,883
Aug 6, 202525.5525.6024.8625.0525.05-1.46%305,559
Aug 5, 202526.0026.4325.3225.4225.42-1.32%178,074
Aug 4, 202525.6826.2325.5025.7625.760.43%265,021
Aug 1, 202526.0026.2725.3025.6525.65-2.43%395,199
Jul 31, 202526.6226.7125.7626.2926.29-1.54%439,967
Jul 30, 202526.7527.0626.2426.7026.70-1.11%364,707
Jul 29, 202526.9027.2526.6427.0027.000.15%379,245
Jul 28, 202527.7928.2826.9626.9626.96-2.99%600,192
Jul 25, 202526.9627.8026.8027.7927.792.24%687,212
Jul 24, 202527.0027.6326.8527.1827.181.76%1,111,088
Jul 23, 202526.0526.8226.0526.7126.713.45%879,455
Jul 22, 202525.7226.1825.3025.8225.82-1.75%757,501
Jul 21, 202522.6026.4322.0126.2826.2816.28%3,122,891
Jul 18, 202522.3025.2821.3122.6022.603.53%3,789,828
Jul 17, 202522.0022.1921.3821.8321.83-0.09%981,975
Jul 16, 202523.4923.8821.8021.8521.85-7.61%1,644,411
Jul 15, 202523.9024.1623.6523.6523.65-0.50%647,258
Jul 14, 202524.1224.4123.2823.7723.77-2.90%889,275
Jul 11, 202525.4825.7624.3724.4824.48-4.41%914,643
Jul 10, 202525.0026.1124.9025.6125.611.71%1,750,150
Jul 9, 202523.8325.1823.4725.1825.185.98%1,226,828
Jul 8, 202523.2223.9523.1023.7623.762.55%814,203
Jul 7, 202522.9923.1922.7223.1723.170.83%437,560
Jul 4, 202523.4223.4522.6822.9822.98-2.92%598,299
Jul 3, 202523.7723.9923.4523.6723.67-0.42%343,142
Jul 2, 202524.0224.0723.4923.7723.77-0.79%556,577
Jul 1, 202523.1024.4423.1023.9623.964.31%886,604
Jun 30, 202522.4823.3622.3722.9722.972.45%737,106