Delivery Hero SE (ETR:DHER)
Germany · Delayed Price · Currency is EUR 24.35
-0.58 (-2.33%)
Sep 26, 2025, 5:35 PM CET
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 27.83 | 28.10 | 26.79 | 26.79 | 26.79 | -3.63% | 462,537 |
| Sep 19, 2025 | 29.49 | 29.89 | 27.76 | 27.80 | 27.80 | -6.55% | 1,267,320 |
| Sep 18, 2025 | 27.70 | 29.75 | 27.30 | 29.75 | 29.75 | 6.25% | 1,273,416 |
| Sep 17, 2025 | 26.69 | 28.01 | 26.13 | 28.00 | 28.00 | 5.78% | 920,844 |
| Sep 16, 2025 | 26.37 | 27.04 | 26.06 | 26.47 | 26.47 | 0.08% | 894,167 |
| Sep 15, 2025 | 26.35 | 27.03 | 26.31 | 26.45 | 26.45 | 0.34% | 353,397 |
| Sep 12, 2025 | 26.09 | 26.44 | 25.70 | 26.36 | 26.36 | 1.11% | 445,968 |
| Sep 11, 2025 | 25.80 | 26.30 | 25.58 | 26.07 | 26.07 | 0.73% | 448,293 |
| Sep 10, 2025 | 26.45 | 26.62 | 25.45 | 25.88 | 25.88 | -2.08% | 620,640 |
| Sep 9, 2025 | 26.63 | 26.97 | 26.37 | 26.43 | 26.43 | -1.97% | 656,892 |
| Sep 8, 2025 | 25.08 | 26.96 | 25.08 | 26.96 | 26.96 | 7.37% | 984,690 |
| Sep 5, 2025 | 24.58 | 25.11 | 24.04 | 25.11 | 25.11 | 3.67% | 1,016,260 |
| Sep 4, 2025 | 23.97 | 24.36 | 23.72 | 24.22 | 24.22 | 0.71% | 563,619 |
| Sep 3, 2025 | 22.89 | 24.29 | 22.89 | 24.05 | 24.05 | 5.90% | 919,576 |
| Sep 2, 2025 | 23.16 | 23.26 | 22.45 | 22.71 | 22.71 | -2.32% | 797,081 |
| Sep 1, 2025 | 22.44 | 23.59 | 22.40 | 23.25 | 23.25 | 2.51% | 703,254 |
| Aug 29, 2025 | 22.21 | 23.06 | 21.78 | 22.68 | 22.68 | 2.86% | 1,064,079 |
| Aug 28, 2025 | 23.23 | 24.51 | 22.05 | 22.05 | 22.05 | -5.93% | 1,445,560 |
| Aug 27, 2025 | 24.78 | 24.83 | 23.22 | 23.44 | 23.44 | -4.01% | 968,096 |
| Aug 26, 2025 | 24.60 | 25.12 | 24.10 | 24.42 | 24.42 | -1.61% | 748,286 |
| Aug 25, 2025 | 24.50 | 25.26 | 24.44 | 24.82 | 24.82 | 2.69% | 652,977 |
| Aug 22, 2025 | 23.84 | 24.26 | 23.72 | 24.17 | 24.17 | 0.67% | 404,206 |
| Aug 21, 2025 | 23.56 | 24.27 | 23.49 | 24.01 | 24.01 | 0.67% | 422,894 |
| Aug 20, 2025 | 23.58 | 24.28 | 23.46 | 23.85 | 23.85 | 0.25% | 535,480 |
| Aug 19, 2025 | 22.51 | 23.86 | 22.40 | 23.79 | 23.79 | 5.13% | 615,871 |
| Aug 18, 2025 | 23.10 | 23.27 | 22.57 | 22.63 | 22.63 | -2.25% | 550,433 |
| Aug 15, 2025 | 23.37 | 23.59 | 22.86 | 23.15 | 23.15 | -0.64% | 403,224 |
| Aug 14, 2025 | 23.55 | 23.63 | 23.00 | 23.30 | 23.30 | -0.47% | 488,341 |
| Aug 13, 2025 | 24.23 | 24.38 | 23.33 | 23.41 | 23.41 | -1.84% | 695,170 |
| Aug 12, 2025 | 24.97 | 25.25 | 23.64 | 23.85 | 23.85 | -4.60% | 823,836 |
| Aug 11, 2025 | 25.98 | 26.35 | 24.41 | 25.00 | 25.00 | -3.29% | 715,808 |
| Aug 8, 2025 | 25.12 | 26.26 | 25.12 | 25.85 | 25.85 | 2.82% | 433,294 |
| Aug 7, 2025 | 25.16 | 25.87 | 25.07 | 25.14 | 25.14 | 0.36% | 453,883 |
| Aug 6, 2025 | 25.55 | 25.60 | 24.86 | 25.05 | 25.05 | -1.46% | 305,559 |
| Aug 5, 2025 | 26.00 | 26.43 | 25.32 | 25.42 | 25.42 | -1.32% | 178,074 |
| Aug 4, 2025 | 25.68 | 26.23 | 25.50 | 25.76 | 25.76 | 0.43% | 265,021 |
| Aug 1, 2025 | 26.00 | 26.27 | 25.30 | 25.65 | 25.65 | -2.43% | 395,199 |
| Jul 31, 2025 | 26.62 | 26.71 | 25.76 | 26.29 | 26.29 | -1.54% | 439,967 |
| Jul 30, 2025 | 26.75 | 27.06 | 26.24 | 26.70 | 26.70 | -1.11% | 364,707 |
| Jul 29, 2025 | 26.90 | 27.25 | 26.64 | 27.00 | 27.00 | 0.15% | 379,245 |
| Jul 28, 2025 | 27.79 | 28.28 | 26.96 | 26.96 | 26.96 | -2.99% | 600,192 |
| Jul 25, 2025 | 26.96 | 27.80 | 26.80 | 27.79 | 27.79 | 2.24% | 687,212 |
| Jul 24, 2025 | 27.00 | 27.63 | 26.85 | 27.18 | 27.18 | 1.76% | 1,111,088 |
| Jul 23, 2025 | 26.05 | 26.82 | 26.05 | 26.71 | 26.71 | 3.45% | 879,455 |
| Jul 22, 2025 | 25.72 | 26.18 | 25.30 | 25.82 | 25.82 | -1.75% | 757,501 |
| Jul 21, 2025 | 22.60 | 26.43 | 22.01 | 26.28 | 26.28 | 16.28% | 3,122,891 |