Delivery Hero SE (ETR:DHER)
Germany · Delayed Price · Currency is EUR 36.93
-0.09 (-0.24%)
Aug 25, 2026, 4:15 PM CET
Delivery Hero SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 36.93 | 36.98 | 36.92 | 36.97 | - | -0.14% | 11,627 |
| 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 |
| Jul 24, 2026 | 38.13 | 38.30 | 38.00 | 38.00 | 38.00 | -0.68% | 572,816 |
| Jul 23, 2026 | 38.34 | 38.46 | 38.11 | 38.26 | 38.26 | -0.10% | 733,282 |
| Jul 22, 2026 | 38.39 | 38.45 | 38.24 | 38.30 | 38.30 | -0.29% | 745,546 |
| Jul 21, 2026 | 38.32 | 38.50 | 38.25 | 38.41 | 38.41 | -0.08% | 578,879 |
| Jul 20, 2026 | 38.43 | 38.47 | 38.19 | 38.44 | 38.44 | -1.33% | 870,103 |
| Jul 17, 2026 | 38.20 | 38.96 | 37.99 | 38.96 | 38.96 | 1.99% | 1,973,749 |
| Jul 16, 2026 | 38.75 | 38.85 | 37.29 | 38.20 | 38.20 | 0.05% | 4,999,192 |
| Jul 15, 2026 | 38.49 | 38.91 | 37.67 | 38.18 | 38.18 | -2.35% | 540,920 |
| Jul 14, 2026 | 36.55 | 39.49 | 36.26 | 39.10 | 39.10 | 5.76% | 1,259,091 |
| Jul 13, 2026 | 36.30 | 37.32 | 36.05 | 36.97 | 36.97 | 2.10% | 295,260 |
| Jul 10, 2026 | 36.70 | 36.85 | 36.19 | 36.21 | 36.21 | -1.58% | 294,897 |
| Jul 9, 2026 | 36.80 | 37.30 | 36.63 | 36.79 | 36.79 | 0.33% | 552,830 |
| Jul 8, 2026 | 36.30 | 37.24 | 36.08 | 36.67 | 36.67 | 0.71% | 417,296 |
| Jul 7, 2026 | 36.61 | 37.25 | 36.25 | 36.41 | 36.41 | -0.87% | 367,662 |
| Jul 6, 2026 | 36.85 | 37.30 | 36.33 | 36.73 | 36.73 | -0.51% | 251,638 |
| Jul 3, 2026 | 36.75 | 37.38 | 36.61 | 36.92 | 36.92 | 0.71% | 406,250 |
| Jul 2, 2026 | 36.50 | 37.35 | 36.06 | 36.66 | 36.66 | -0.19% | 330,641 |
| Jul 1, 2026 | 36.00 | 36.90 | 36.00 | 36.73 | 36.73 | 2.03% | 421,828 |
| Jun 30, 2026 | 35.80 | 36.21 | 35.56 | 36.00 | 36.00 | 0.19% | 528,985 |
| Jun 29, 2026 | 35.80 | 36.46 | 35.65 | 35.93 | 35.93 | 0.34% | 431,009 |
| Jun 26, 2026 | 34.70 | 35.90 | 33.91 | 35.81 | 35.81 | 2.31% | 686,173 |
| Jun 25, 2026 | 35.20 | 35.45 | 34.84 | 35.00 | 35.00 | -0.57% | 854,902 |
| Jun 24, 2026 | 35.50 | 35.87 | 34.86 | 35.20 | 35.20 | -1.54% | 658,446 |
| Jun 23, 2026 | 35.51 | 36.22 | 34.15 | 35.75 | 35.75 | -2.00% | 836,071 |
| Jun 22, 2026 | 36.90 | 37.15 | 36.39 | 36.48 | 36.48 | -0.65% | 499,530 |
| Jun 19, 2026 | 37.00 | 37.46 | 36.70 | 36.72 | 36.72 | -1.42% | 2,028,501 |
| Jun 18, 2026 | 37.54 | 37.89 | 36.94 | 37.25 | 37.25 | -1.72% | 600,326 |
| Jun 17, 2026 | 38.29 | 38.46 | 37.70 | 37.90 | 37.90 | -0.79% | 575,450 |