Delivery Hero SE (ETR:DHER)
Germany · Delayed Price · Currency is EUR 19.53
-0.89 (-4.36%)
At close: Feb 23, 2026
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 20.22 | 20.73 | 19.48 | 19.53 | 19.53 | -4.36% | 912,953 |
| Feb 20, 2026 | 20.62 | 20.82 | 20.26 | 20.42 | 20.42 | -0.54% | 567,651 |
| Feb 19, 2026 | 21.54 | 21.71 | 20.36 | 20.53 | 20.53 | -4.82% | 868,125 |
| Feb 18, 2026 | 20.37 | 21.93 | 20.18 | 21.57 | 21.57 | 4.71% | 660,588 |
| Feb 17, 2026 | 19.65 | 20.91 | 19.41 | 20.60 | 20.60 | 4.22% | 943,301 |
| Feb 16, 2026 | 20.12 | 20.69 | 19.53 | 19.77 | 19.77 | -2.44% | 866,492 |
| Feb 13, 2026 | 20.00 | 20.56 | 19.09 | 20.26 | 20.26 | -4.03% | 1,822,651 |
| Feb 12, 2026 | 21.56 | 22.80 | 21.11 | 21.11 | 21.11 | -3.52% | 964,692 |
| Feb 11, 2026 | 22.54 | 22.57 | 21.54 | 21.88 | 21.88 | -2.93% | 788,277 |
| Feb 10, 2026 | 22.11 | 22.73 | 21.93 | 22.54 | 22.54 | 1.85% | 685,756 |
| Feb 9, 2026 | 23.90 | 24.18 | 22.01 | 22.13 | 22.13 | -7.41% | 1,427,067 |
| Feb 6, 2026 | 22.83 | 23.90 | 22.57 | 23.90 | 23.90 | 3.46% | 902,557 |
| Feb 5, 2026 | 25.30 | 25.39 | 22.39 | 23.10 | 23.10 | -9.48% | 1,506,357 |
| Feb 4, 2026 | 25.19 | 26.14 | 24.35 | 25.52 | 25.52 | 0.79% | 726,078 |
| Feb 3, 2026 | 25.60 | 26.52 | 24.99 | 25.32 | 25.32 | -1.48% | 1,147,197 |
| Feb 2, 2026 | 24.20 | 25.70 | 23.83 | 25.70 | 25.70 | 8.90% | 1,022,106 |
| 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 |