DoorDash, Inc. (FRA:DD2)
Germany · Delayed Price · Currency is EUR 176.74
+7.88 (4.67%)
At close: Dec 1, 2025
DoorDash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 168.28 | 170.08 | 168.28 | 168.86 | 168.86 | 0.49% | - |
| Nov 27, 2025 | 168.06 | 170.80 | 168.04 | 168.04 | 168.04 | -0.57% | 18 |
| Nov 26, 2025 | 171.06 | 171.84 | 168.20 | 169.00 | 169.00 | -0.29% | - |
| Nov 25, 2025 | 161.32 | 169.50 | 161.32 | 169.50 | 169.50 | 4.33% | - |
| Nov 24, 2025 | 163.52 | 163.52 | 161.04 | 162.46 | 162.46 | -0.88% | 16 |
| Nov 21, 2025 | 161.98 | 165.04 | 159.20 | 163.90 | 163.90 | 1.14% | 4 |
| Nov 20, 2025 | 177.82 | 177.82 | 162.06 | 162.06 | 162.06 | -7.26% | - |
| Nov 19, 2025 | 185.02 | 185.02 | 174.74 | 174.74 | 174.74 | -4.66% | 5 |
| Nov 18, 2025 | 179.38 | 183.28 | 179.32 | 183.28 | 183.28 | 0.97% | 5 |
| Nov 17, 2025 | 179.02 | 181.52 | 177.74 | 181.52 | 181.52 | 1.82% | - |
| Nov 14, 2025 | 166.90 | 179.54 | 166.90 | 178.28 | 178.28 | 6.40% | 127 |
| Nov 13, 2025 | 168.70 | 172.56 | 167.56 | 167.56 | 167.56 | -0.99% | 45 |
| Nov 12, 2025 | 172.18 | 172.18 | 169.24 | 169.24 | 169.24 | -2.17% | - |
| Nov 11, 2025 | 175.36 | 175.36 | 171.60 | 173.00 | 173.00 | -1.54% | 5 |
| Nov 10, 2025 | 178.76 | 178.76 | 175.70 | 175.70 | 175.70 | -0.48% | 41 |
| Nov 7, 2025 | 171.00 | 176.54 | 167.62 | 176.54 | 176.54 | 3.99% | 440 |
| Nov 6, 2025 | 186.98 | 186.98 | 168.70 | 169.76 | 169.76 | -17.87% | 454 |
| Nov 5, 2025 | 207.40 | 207.40 | 205.25 | 206.70 | 206.70 | -0.74% | - |
| Nov 4, 2025 | 206.45 | 210.85 | 206.45 | 208.25 | 208.25 | -0.57% | 8 |
| Nov 3, 2025 | 218.70 | 219.40 | 209.20 | 209.45 | 209.45 | -3.77% | 177 |
| Oct 31, 2025 | 218.25 | 224.10 | 217.65 | 217.65 | 217.65 | -0.75% | 57 |
| Oct 30, 2025 | 226.90 | 226.90 | 219.30 | 219.30 | 219.30 | -3.41% | 45 |
| Oct 29, 2025 | 221.00 | 228.65 | 221.00 | 227.05 | 227.05 | 2.02% | 19 |
| Oct 28, 2025 | 224.05 | 226.35 | 222.55 | 222.55 | 222.55 | -0.38% | 52 |
| Oct 27, 2025 | 226.75 | 228.25 | 223.40 | 223.40 | 223.40 | 0.88% | 20 |
| Oct 24, 2025 | 218.70 | 223.70 | 218.70 | 221.45 | 221.45 | 1.12% | - |
| Oct 23, 2025 | 219.00 | 219.00 | 214.40 | 219.00 | 219.00 | 1.20% | 21 |
| Oct 22, 2025 | 223.50 | 223.65 | 216.30 | 216.40 | 216.40 | -3.99% | - |
| Oct 21, 2025 | 226.25 | 229.55 | 225.20 | 225.40 | 225.40 | -0.73% | 3 |
| Oct 20, 2025 | 223.45 | 228.00 | 223.45 | 227.05 | 227.05 | 0.84% | 10 |
| Oct 17, 2025 | 223.00 | 225.15 | 221.45 | 225.15 | 225.15 | -1.12% | - |
| Oct 16, 2025 | 232.60 | 239.15 | 226.45 | 227.70 | 227.70 | -2.50% | - |
| Oct 15, 2025 | 231.55 | 237.35 | 231.55 | 233.55 | 233.55 | 0.45% | 42 |
| Oct 14, 2025 | 234.65 | 236.55 | 230.55 | 232.50 | 232.50 | -1.55% | 28 |
| Oct 13, 2025 | 228.00 | 236.15 | 228.00 | 236.15 | 236.15 | 3.28% | 20 |
| Oct 10, 2025 | 236.55 | 237.05 | 228.65 | 228.65 | 228.65 | -3.87% | - |
| Oct 9, 2025 | 239.65 | 240.20 | 237.85 | 237.85 | 237.85 | -1.69% | - |
| Oct 8, 2025 | 236.85 | 241.95 | 236.85 | 241.95 | 241.95 | 2.05% | 91 |
| Oct 7, 2025 | 242.50 | 246.95 | 233.35 | 237.10 | 237.10 | -1.27% | 80 |
| Oct 6, 2025 | 229.80 | 240.15 | 229.80 | 240.15 | 240.15 | 4.39% | 8 |
| Oct 3, 2025 | 229.20 | 230.80 | 229.20 | 230.05 | 230.05 | 0.20% | - |
| Oct 2, 2025 | 226.35 | 229.60 | 224.00 | 229.60 | 229.60 | 0.88% | - |
| Oct 1, 2025 | 228.70 | 231.65 | 226.80 | 227.60 | 227.60 | -1.81% | 322 |
| Sep 30, 2025 | 231.65 | 233.30 | 228.20 | 231.80 | 231.80 | 0.09% | 17 |
| Sep 29, 2025 | 222.75 | 231.60 | 222.75 | 231.60 | 231.60 | 3.32% | - |
| Sep 26, 2025 | 222.95 | 224.35 | 222.35 | 224.15 | 224.15 | -0.11% | - |
| Sep 25, 2025 | 220.60 | 224.40 | 220.10 | 224.40 | 224.40 | 1.29% | - |
| Sep 24, 2025 | 223.85 | 227.20 | 221.55 | 221.55 | 221.55 | -1.25% | 5 |
| Sep 23, 2025 | 221.10 | 225.80 | 221.10 | 224.35 | 224.35 | 0.85% | - |
| Sep 22, 2025 | 227.25 | 227.25 | 222.45 | 222.45 | 222.45 | -1.35% | 11 |