Delivery Hero SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.78	39.25	37.78	39.25	39.25	2.99%	1,691,921
Jun 4, 2026	38.43	39.05	37.97	38.11	38.11	-0.99%	898,871
Jun 3, 2026	37.82	39.46	37.81	38.49	38.49	0.42%	968,685
Jun 2, 2026	37.67	39.00	37.62	38.33	38.33	1.75%	1,070,185
Jun 1, 2026	36.51	38.40	36.13	37.67	37.67	1.87%	1,783,912
May 29, 2026	38.28	38.86	36.88	36.98	36.98	-5.18%	4,707,420
May 28, 2026	38.62	39.41	37.05	39.00	39.00	-0.89%	2,446,697
May 27, 2026	38.00	39.38	37.43	39.35	39.35	1.55%	2,209,114
May 26, 2026	37.27	38.75	36.88	38.75	38.75	3.06%	2,330,100
May 25, 2026	36.11	37.85	36.11	37.60	37.60	11.94%	1,823,156
May 22, 2026	33.30	34.58	33.06	33.59	33.59	1.88%	1,647,236
May 21, 2026	32.25	33.44	31.18	32.97	32.97	2.14%	1,581,824
May 20, 2026	31.30	32.86	31.30	32.28	32.28	2.51%	2,509,569
May 19, 2026	31.02	31.88	30.67	31.49	31.49	1.09%	2,493,152
May 18, 2026	28.44	31.68	28.04	31.15	31.15	5.59%	3,636,658
May 15, 2026	27.20	29.50	26.31	29.50	29.50	4.42%	4,631,940
May 14, 2026	26.00	28.25	25.76	28.25	28.25	7.62%	2,702,945
May 13, 2026	24.22	26.34	23.31	26.25	26.25	8.29%	2,511,859
May 12, 2026	23.20	24.89	22.34	24.24	24.24	2.71%	4,993,090
May 11, 2026	20.90	23.61	20.65	23.60	23.60	18.06%	3,343,785
May 8, 2026	20.02	20.13	19.70	19.99	19.99	-1.09%	591,779
May 7, 2026	21.00	21.01	20.10	20.21	20.21	-2.56%	1,025,655
May 6, 2026	20.92	21.00	19.82	20.74	20.74	0.44%	1,840,573
May 5, 2026	20.83	21.17	20.37	20.65	20.65	-0.86%	736,683
May 4, 2026	20.80	21.18	20.23	20.83	20.83	1.66%	759,639
Apr 30, 2026	20.00	21.03	19.60	20.49	20.49	7.08%	1,447,505
Apr 29, 2026	19.42	19.71	18.75	19.14	19.14	-2.02%	773,643
Apr 28, 2026	19.71	20.30	19.50	19.53	19.53	-1.01%	737,449
Apr 27, 2026	19.54	19.92	19.07	19.73	19.73	1.18%	754,146
Apr 24, 2026	19.35	19.90	19.13	19.50	19.50	0.57%	733,948
Apr 23, 2026	19.40	19.87	19.26	19.39	19.39	-1.37%	826,018
Apr 22, 2026	20.15	20.27	19.59	19.66	19.66	-3.25%	1,279,422
Apr 21, 2026	20.48	20.75	20.09	20.32	20.32	0.40%	800,157
Apr 20, 2026	20.39	20.80	20.14	20.24	20.24	-4.48%	1,010,067
Apr 17, 2026	21.40	21.82	20.20	21.19	21.19	5.21%	2,632,687
Apr 16, 2026	19.00	20.14	18.83	20.14	20.14	7.33%	2,118,367
Apr 15, 2026	17.46	18.82	17.41	18.77	18.77	8.16%	1,319,836
Apr 14, 2026	17.29	17.56	17.24	17.35	17.35	1.79%	768,510
Apr 13, 2026	16.72	17.11	16.48	17.05	17.05	0.15%	796,340
Apr 10, 2026	16.66	17.63	16.57	17.02	17.02	2.19%	1,072,306
Apr 9, 2026	16.38	17.00	16.00	16.66	16.66	-0.60%	1,384,818
Apr 8, 2026	16.70	17.50	16.52	16.76	16.76	6.82%	1,983,901
Apr 7, 2026	16.54	16.55	15.55	15.69	15.69	-5.34%	1,568,560
Apr 2, 2026	16.26	16.85	15.81	16.57	16.57	-0.78%	1,228,201
Apr 1, 2026	16.25	16.89	16.04	16.70	16.70	8.09%	2,121,152
Mar 31, 2026	16.11	16.42	15.44	15.45	15.45	-5.30%	1,780,090
Mar 30, 2026	16.10	16.67	15.38	16.32	16.32	-1.84%	2,002,008
Mar 27, 2026	15.40	17.21	15.02	16.62	16.62	5.66%	3,440,219
Mar 26, 2026	16.00	16.18	15.46	15.73	15.73	-0.69%	2,497,556
Mar 25, 2026	16.00	16.33	15.73	15.84	15.84	1.21%	1,661,238