Delivery Hero SE (ETR:DHER)
Germany · Delayed Price · Currency is EUR 22.33
+0.24 (1.09%)
Dec 22, 2025, 3:30 PM CET
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 22.00 | 22.00 | 21.75 | 21.86 | - | -1.09% | 52,476 |
| 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 |
| 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 |