Delivery Hero SE (FRA:DHER)
Germany · Delayed Price · Currency is EUR 23.61
+0.15 (0.64%)
At close: Jan 9, 2026
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.53 | 24.18 | 23.53 | 23.61 | 23.61 | 0.64% | 2,591 |
| Jan 8, 2026 | 22.85 | 23.46 | 22.84 | 23.46 | 23.46 | 0.95% | 4,900 |
| Jan 7, 2026 | 22.34 | 23.24 | 22.07 | 23.24 | 23.24 | 7.44% | 2,315 |
| Jan 6, 2026 | 21.52 | 21.63 | 21.52 | 21.63 | 21.63 | 1.79% | 855 |
| Jan 5, 2026 | 22.89 | 22.89 | 21.25 | 21.25 | 21.25 | -7.12% | 5,200 |
| Jan 2, 2026 | 22.72 | 23.15 | 22.72 | 22.88 | 22.88 | 2.28% | 13,099 |
| Dec 30, 2025 | 22.36 | 22.37 | 22.36 | 22.37 | 22.37 | 1.22% | 130 |
| Dec 29, 2025 | 21.91 | 22.10 | 21.91 | 22.10 | 22.10 | 0.64% | 100 |
| Dec 23, 2025 | 22.41 | 22.41 | 21.96 | 21.96 | 21.96 | -2.44% | 300 |
| Dec 22, 2025 | 22.03 | 22.51 | 22.03 | 22.51 | 22.51 | 1.26% | 4,200 |
| Dec 19, 2025 | 21.42 | 22.40 | 21.42 | 22.23 | 22.23 | 3.73% | 1,504 |
| Dec 18, 2025 | 21.55 | 21.55 | 20.60 | 21.43 | 21.43 | 2.58% | 865 |
| Dec 17, 2025 | 21.66 | 21.66 | 20.89 | 20.89 | 20.89 | -4.61% | 300 |
| Dec 16, 2025 | 21.69 | 21.90 | 21.69 | 21.90 | 21.90 | 0.88% | 1,600 |
| Dec 15, 2025 | 21.39 | 21.71 | 21.39 | 21.71 | 21.71 | -1.45% | 35 |
| Dec 12, 2025 | 21.39 | 22.03 | 21.39 | 22.03 | 22.03 | 2.56% | 185 |
| Dec 11, 2025 | 21.31 | 21.57 | 21.08 | 21.48 | 21.48 | -4.53% | 670 |
| Dec 10, 2025 | 21.27 | 22.70 | 21.24 | 22.50 | 22.50 | 8.59% | 4,287 |
| Dec 9, 2025 | 19.25 | 20.80 | 19.25 | 20.72 | 20.72 | 3.96% | 2,768 |
| Dec 8, 2025 | 19.95 | 20.28 | 19.93 | 19.93 | 19.93 | 1.35% | 1,600 |
| Dec 5, 2025 | 18.52 | 19.67 | 18.52 | 19.67 | 19.67 | 6.27% | 28 |
| Dec 4, 2025 | 18.53 | 18.53 | 18.51 | 18.51 | 18.51 | -3.14% | 450 |
| Dec 3, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.71% | - |
| Dec 2, 2025 | 19.01 | 19.01 | 18.97 | 18.97 | 18.97 | -0.97% | 15 |
| 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 |