Delivery Hero SE (ETR:DHER)
Germany · Delayed Price · Currency is EUR 36.68
+0.38 (1.05%)
Oct 2, 2026, 5:35 PM CET
Delivery Hero SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 36.33 | 36.68 | 36.26 | 36.68 | 36.68 | 1.05% | 411,002 |
| Oct 1, 2026 | 36.26 | 36.39 | 36.23 | 36.30 | 36.30 | 0.14% | 323,636 |
| Sep 30, 2026 | 36.45 | 36.55 | 36.25 | 36.25 | 36.25 | -0.79% | 369,429 |
| Sep 29, 2026 | 36.56 | 36.68 | 36.46 | 36.54 | 36.54 | -0.05% | 169,726 |
| Sep 28, 2026 | 36.38 | 36.62 | 36.25 | 36.56 | 36.56 | 0.72% | 299,117 |
| Sep 25, 2026 | 36.51 | 36.54 | 36.30 | 36.30 | 36.30 | -0.47% | 371,594 |
| Sep 24, 2026 | 36.79 | 36.81 | 36.42 | 36.47 | 36.47 | -0.84% | 316,919 |
| Sep 23, 2026 | 36.90 | 36.98 | 36.72 | 36.78 | 36.78 | -0.46% | 273,808 |
| Sep 22, 2026 | 36.89 | 36.95 | 36.80 | 36.95 | 36.95 | 0.41% | 388,385 |
| Sep 21, 2026 | 36.51 | 36.89 | 36.47 | 36.80 | 36.80 | 0.93% | 311,403 |
| Sep 18, 2026 | 36.65 | 36.71 | 36.30 | 36.46 | 36.46 | -0.41% | 4,029,174 |
| Sep 17, 2026 | 36.80 | 36.80 | 36.57 | 36.61 | 36.61 | -0.25% | 526,708 |
| Sep 16, 2026 | 36.80 | 36.89 | 36.67 | 36.70 | 36.70 | -0.14% | 409,327 |
| Sep 15, 2026 | 36.70 | 36.80 | 36.68 | 36.75 | 36.75 | 0.16% | 219,482 |
| Sep 14, 2026 | 36.79 | 36.94 | 36.62 | 36.69 | 36.69 | -0.41% | 368,841 |
| Sep 11, 2026 | 36.70 | 36.90 | 36.53 | 36.84 | 36.84 | 0.52% | 308,447 |
| Sep 10, 2026 | 36.42 | 36.65 | 36.32 | 36.65 | 36.65 | 0.69% | 309,023 |
| Sep 9, 2026 | 36.27 | 36.48 | 36.27 | 36.40 | 36.40 | 0.11% | 304,632 |
| Sep 8, 2026 | 36.30 | 36.43 | 36.21 | 36.36 | 36.36 | -0.16% | 189,682 |
| Sep 7, 2026 | 36.45 | 36.54 | 36.31 | 36.42 | 36.42 | -0.14% | 221,415 |
| Sep 4, 2026 | 36.59 | 36.65 | 36.47 | 36.47 | 36.47 | -0.22% | 327,846 |
| Sep 3, 2026 | 36.65 | 36.85 | 36.55 | 36.55 | 36.55 | -0.03% | 332,778 |
| Sep 2, 2026 | 36.65 | 36.75 | 36.55 | 36.56 | 36.56 | -0.52% | 480,042 |
| Sep 1, 2026 | 36.75 | 36.98 | 36.70 | 36.75 | 36.75 | 0.05% | 392,544 |
| Aug 31, 2026 | 36.96 | 37.03 | 36.73 | 36.73 | 36.73 | -0.86% | 3,148,705 |
| Aug 28, 2026 | 37.09 | 37.17 | 36.92 | 37.05 | 37.05 | - | 397,496 |
| Aug 27, 2026 | 37.00 | 37.18 | 36.85 | 37.05 | 37.05 | 0.27% | 477,614 |
| Aug 26, 2026 | 36.88 | 37.01 | 36.81 | 36.95 | 36.95 | -0.05% | 269,100 |
| Aug 25, 2026 | 36.93 | 37.00 | 36.85 | 36.97 | 36.97 | -0.14% | 319,122 |
| Aug 24, 2026 | 36.88 | 37.02 | 36.77 | 37.02 | 37.02 | 0.52% | 401,280 |
| Aug 21, 2026 | 36.76 | 36.94 | 36.73 | 36.83 | 36.83 | 0.19% | 258,559 |
| Aug 20, 2026 | 36.90 | 37.00 | 36.76 | 36.76 | 36.76 | -0.65% | 308,777 |
| Aug 19, 2026 | 37.00 | 37.08 | 36.93 | 37.00 | 37.00 | - | 336,119 |
| Aug 18, 2026 | 36.85 | 37.09 | 36.85 | 37.00 | 37.00 | -0.03% | 282,552 |
| Aug 17, 2026 | 37.15 | 37.19 | 36.90 | 37.01 | 37.01 | -0.24% | 337,910 |
| Aug 14, 2026 | 37.02 | 37.19 | 37.01 | 37.10 | 37.10 | - | 160,456 |
| Aug 13, 2026 | 37.04 | 37.17 | 36.99 | 37.10 | 37.10 | 0.16% | 334,430 |
| Aug 12, 2026 | 37.15 | 37.17 | 37.03 | 37.04 | 37.04 | -0.13% | 414,538 |
| Aug 11, 2026 | 37.18 | 37.28 | 37.09 | 37.09 | 37.09 | -0.24% | 277,763 |
| Aug 10, 2026 | 37.20 | 37.31 | 37.13 | 37.18 | 37.18 | -0.05% | 328,694 |
| Aug 7, 2026 | 37.05 | 37.26 | 36.92 | 37.20 | 37.20 | 0.65% | 364,228 |
| Aug 6, 2026 | 37.02 | 37.20 | 36.96 | 36.96 | 36.96 | -0.91% | 798,912 |
| Aug 5, 2026 | 37.33 | 37.48 | 37.20 | 37.30 | 37.30 | 0.19% | 480,004 |
| Aug 4, 2026 | 37.26 | 37.45 | 37.23 | 37.23 | 37.23 | -0.19% | 646,292 |
| Aug 3, 2026 | 37.42 | 37.56 | 37.30 | 37.30 | 37.30 | -0.37% | 672,945 |
| Jul 31, 2026 | 37.54 | 37.77 | 37.44 | 37.44 | 37.44 | -0.13% | 1,003,534 |
| Jul 30, 2026 | 37.50 | 37.98 | 37.37 | 37.49 | 37.49 | -0.03% | 1,379,265 |
| Jul 29, 2026 | 37.90 | 37.98 | 37.50 | 37.50 | 37.50 | -0.95% | 1,473,287 |
| Jul 28, 2026 | 37.94 | 38.00 | 37.77 | 37.86 | 37.86 | -0.11% | 520,568 |
| Jul 27, 2026 | 37.91 | 38.13 | 37.77 | 37.90 | 37.90 | -0.26% | 980,032 |