Delivery Hero SE (FRA:DHER)
Germany · Delayed Price · Currency is EUR 25.40
-0.67 (-2.57%)
At close: Aug 1, 2025, 10:00 PM CET
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.98 | 25.98 | 25.72 | 25.72 | - | -1.34% | 400 |
| Jul 31, 2025 | 26.67 | 26.67 | 26.00 | 26.07 | - | -2.40% | 121 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.30 | 26.71 | - | -0.63% | 2,532 |
| Jul 29, 2025 | 26.92 | 26.99 | 26.88 | 26.88 | - | -3.69% | 950 |
| Jul 28, 2025 | 27.84 | 28.05 | 27.81 | 27.91 | - | 1.09% | 934 |
| Jul 25, 2025 | 27.06 | 27.69 | 27.05 | 27.61 | - | 2.11% | 850 |
| Jul 24, 2025 | 26.81 | 27.50 | 26.81 | 27.04 | - | 0.86% | 850 |
| Jul 23, 2025 | 25.88 | 26.81 | 25.88 | 26.81 | - | 3.59% | 1,450 |
| Jul 22, 2025 | 25.77 | 25.88 | 25.71 | 25.88 | - | -1.30% | 850 |
| Jul 21, 2025 | 22.41 | 26.35 | 22.40 | 26.22 | - | 16.27% | 16,964 |
| Jul 18, 2025 | 22.12 | 24.53 | 21.50 | 22.55 | - | 1.71% | 14,132 |
| Jul 17, 2025 | 22.12 | 22.17 | 21.95 | 22.17 | - | -0.85% | 2,720 |
| Jul 16, 2025 | 23.59 | 23.59 | 21.98 | 22.36 | - | -6.64% | 2,505 |
| Jul 15, 2025 | 23.93 | 24.10 | 23.93 | 23.95 | - | -0.13% | 639 |
| Jul 14, 2025 | 24.08 | 24.08 | 23.40 | 23.98 | - | -2.68% | 8,050 |
| Jul 11, 2025 | 25.44 | 25.44 | 24.58 | 24.64 | - | -3.11% | 320 |
| Jul 10, 2025 | 25.16 | 25.43 | 25.16 | 25.43 | - | 1.36% | 345 |
| Jul 9, 2025 | 23.68 | 25.09 | 23.68 | 25.09 | - | 8.57% | 7,280 |
| Jul 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | - | 0.09% | 130 |
| Jul 7, 2025 | 22.89 | 23.09 | 22.89 | 23.09 | - | -0.13% | 1,580 |
| Jul 4, 2025 | 23.58 | 23.58 | 23.06 | 23.12 | - | -2.82% | 550 |
| Jul 3, 2025 | 23.69 | 23.79 | 23.69 | 23.79 | - | -0.59% | 175 |
| Jul 2, 2025 | 23.97 | 23.97 | 23.93 | 23.93 | - | -0.71% | 15 |
| Jul 1, 2025 | 22.96 | 24.10 | 22.96 | 24.10 | - | 4.42% | 1,777 |
| Jun 30, 2025 | 22.43 | 23.20 | 22.43 | 23.08 | - | 2.90% | 6,705 |
| Jun 27, 2025 | 22.36 | 22.43 | 22.36 | 22.43 | - | -0.66% | 5 |
| Jun 26, 2025 | 22.73 | 22.73 | 22.58 | 22.58 | - | -1.01% | 200 |
| Jun 25, 2025 | 22.80 | 22.85 | 22.80 | 22.81 | - | 0.88% | 250 |
| Jun 24, 2025 | 21.68 | 22.61 | 21.68 | 22.61 | - | 5.07% | 630 |
| Jun 23, 2025 | 20.94 | 21.52 | 20.80 | 21.52 | - | 0.37% | 400 |
| Jun 20, 2025 | 21.40 | 21.44 | 21.40 | 21.44 | - | 0.19% | 50 |
| Jun 19, 2025 | 21.76 | 21.76 | 21.40 | 21.40 | - | -2.73% | 332 |
| Jun 18, 2025 | 22.05 | 22.05 | 21.77 | 22.00 | - | -0.68% | 1,290 |
| Jun 17, 2025 | 22.38 | 22.50 | 22.15 | 22.15 | - | -2.08% | 660 |
| Jun 16, 2025 | 22.03 | 22.69 | 22.03 | 22.62 | - | 1.80% | 762 |
| Jun 13, 2025 | 22.17 | 22.27 | 21.98 | 22.22 | - | -2.24% | 731 |
| Jun 12, 2025 | 23.02 | 23.02 | 22.66 | 22.73 | - | -2.90% | 3,100 |
| Jun 11, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | - | 3.45% | 12,108 |
| Jun 10, 2025 | 23.84 | 23.84 | 22.63 | 22.63 | - | -6.99% | 12,108 |
| Jun 9, 2025 | 23.78 | 24.38 | 23.78 | 24.33 | - | 2.23% | 340 |
| Jun 6, 2025 | 23.86 | 23.86 | 23.79 | 23.80 | - | 0.46% | 3,520 |
| Jun 5, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | - | -0.96% | - |
| Jun 4, 2025 | 23.08 | 23.92 | 23.08 | 23.92 | - | 3.68% | 940 |
| Jun 3, 2025 | 24.76 | 24.76 | 22.90 | 23.07 | - | -6.56% | 4,050 |
| Jun 2, 2025 | 24.37 | 24.72 | 24.34 | 24.69 | - | 1.15% | 960 |
| May 30, 2025 | 25.77 | 25.77 | 24.41 | 24.41 | - | -5.79% | 691 |
| May 29, 2025 | 25.69 | 26.31 | 25.69 | 25.91 | - | 1.53% | 300 |
| May 28, 2025 | 25.83 | 25.83 | 25.52 | 25.52 | - | 0.16% | 300 |
| May 27, 2025 | 24.70 | 25.48 | 24.70 | 25.48 | - | 3.28% | 1,662 |
| May 26, 2025 | 24.82 | 24.91 | 24.67 | 24.67 | - | 1.69% | 135 |