Delivery Hero SE (FRA:DHER)
Germany · Delayed Price · Currency is EUR 20.20
+2.20 (12.22%)
At close: Nov 28, 2025
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.02 | 20.02 | 19.16 | 19.16 | 19.16 | -5.17% | 740 |
| Nov 28, 2025 | 18.24 | 20.20 | 18.24 | 20.20 | 20.20 | 12.22% | 2,279 |
| Nov 27, 2025 | 17.13 | 18.10 | 17.13 | 18.00 | 18.00 | 3.93% | 1,696 |
| Nov 26, 2025 | 16.75 | 17.33 | 16.75 | 17.32 | 17.32 | 3.22% | 985 |
| Nov 25, 2025 | 16.19 | 16.78 | 16.19 | 16.78 | 16.78 | 3.42% | 7,200 |
| Nov 24, 2025 | 16.17 | 16.23 | 16.17 | 16.23 | 16.23 | 2.92% | 160 |
| Nov 21, 2025 | 16.11 | 16.20 | 15.77 | 15.77 | 15.77 | -1.99% | 1,390 |
| Nov 20, 2025 | 16.84 | 16.84 | 16.09 | 16.09 | 16.09 | -3.88% | 900 |
| Nov 19, 2025 | 16.08 | 16.91 | 16.08 | 16.74 | 16.74 | 3.40% | 2,727 |
| Nov 18, 2025 | 15.95 | 16.44 | 15.95 | 16.19 | 16.19 | -2.59% | 2,709 |
| Nov 17, 2025 | 16.88 | 17.03 | 16.34 | 16.62 | 16.62 | -2.89% | 2,689 |
| Nov 14, 2025 | 18.37 | 18.43 | 16.77 | 17.11 | 17.11 | -6.17% | 11,608 |
| Nov 13, 2025 | 18.12 | 19.94 | 18.12 | 18.24 | 18.24 | -2.23% | 13,813 |
| Nov 12, 2025 | 17.64 | 18.74 | 17.64 | 18.65 | 18.65 | 6.39% | 2,845 |
| Nov 11, 2025 | 17.27 | 17.58 | 17.27 | 17.53 | 17.53 | 1.62% | 700 |
| Nov 10, 2025 | 18.28 | 18.28 | 16.70 | 17.25 | 17.25 | -4.62% | 1,885 |
| Nov 7, 2025 | 19.93 | 19.93 | 17.74 | 18.09 | 18.09 | -9.46% | 8,424 |
| Nov 6, 2025 | 20.47 | 20.47 | 19.98 | 19.98 | 19.98 | -3.64% | 1,016 |
| Nov 5, 2025 | 20.61 | 20.73 | 20.45 | 20.73 | 20.73 | 0.24% | 2,579 |
| Nov 4, 2025 | 21.06 | 21.06 | 20.51 | 20.68 | 20.68 | -2.91% | 990 |
| Nov 3, 2025 | 22.09 | 22.09 | 21.04 | 21.30 | 21.30 | -3.97% | 1,737 |
| Oct 31, 2025 | 22.57 | 22.57 | 22.10 | 22.18 | 22.18 | -4.11% | 1,414 |
| Oct 30, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.17% | - |
| Oct 29, 2025 | 23.36 | 23.36 | 23.09 | 23.09 | 23.09 | -1.32% | 45 |
| Oct 28, 2025 | 22.45 | 23.40 | 22.45 | 23.40 | 23.40 | 3.63% | 7,580 |
| Oct 27, 2025 | 22.89 | 22.89 | 22.58 | 22.58 | 22.58 | -0.35% | 3,890 |
| Oct 24, 2025 | 22.67 | 22.67 | 22.47 | 22.66 | 22.66 | -0.57% | 1,554 |
| Oct 23, 2025 | 23.05 | 23.05 | 22.55 | 22.79 | 22.79 | -1.30% | 350 |
| Oct 22, 2025 | 23.11 | 23.24 | 23.08 | 23.09 | 23.09 | -0.69% | 500 |
| Oct 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.52% | - |
| Oct 20, 2025 | 23.36 | 23.36 | 22.82 | 23.13 | 23.13 | -0.47% | 1,148 |
| Oct 17, 2025 | 22.93 | 23.24 | 22.85 | 23.24 | 23.24 | 1.09% | 940 |
| Oct 16, 2025 | 23.29 | 23.29 | 22.99 | 22.99 | 22.99 | -1.25% | 555 |
| Oct 15, 2025 | 24.05 | 24.05 | 22.70 | 23.28 | 23.28 | -2.06% | 1,251 |
| Oct 14, 2025 | 24.24 | 24.24 | 23.70 | 23.77 | 23.77 | -1.82% | 450 |
| Oct 13, 2025 | 24.20 | 24.21 | 23.70 | 24.21 | 24.21 | -0.04% | 133 |
| Oct 10, 2025 | 24.69 | 24.69 | 24.22 | 24.22 | 24.22 | -1.42% | 80 |
| Oct 9, 2025 | 24.54 | 24.66 | 24.54 | 24.57 | 24.57 | -0.85% | 509 |
| Oct 8, 2025 | 24.93 | 24.93 | 24.78 | 24.78 | 24.78 | -0.88% | 100 |
| Oct 7, 2025 | 25.01 | 25.42 | 25.00 | 25.00 | 25.00 | 0.64% | 140 |
| Oct 6, 2025 | 25.20 | 25.20 | 24.84 | 24.84 | 24.84 | -2.32% | 620 |
| Oct 3, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.43 | -2.94% | 60 |
| Oct 2, 2025 | 25.11 | 26.20 | 25.11 | 26.20 | 26.20 | 4.17% | 400 |
| Oct 1, 2025 | 24.31 | 25.29 | 24.31 | 25.15 | 25.15 | 3.33% | 1,074 |
| Sep 30, 2025 | 24.31 | 24.34 | 24.31 | 24.34 | 24.34 | -0.73% | 10 |
| Sep 29, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.16% | 12 |
| Sep 26, 2025 | 25.12 | 25.12 | 24.48 | 24.48 | 24.48 | -4.78% | 4,475 |
| Sep 25, 2025 | 26.05 | 26.11 | 25.59 | 25.71 | 25.71 | - | 400 |
| Sep 24, 2025 | 26.08 | 26.08 | 25.71 | 25.71 | 25.71 | -4.81% | 185 |
| Sep 23, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.20% | - |