Delivery Hero SE (FRA:DHER)
Germany · Delayed Price · Currency is EUR 22.79
-0.30 (-1.30%)
At close: Oct 23, 2025
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,148 |
| 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% | 11,596 |
| 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 | - | 18,970 |
| Sep 24, 2025 | 26.08 | 26.08 | 25.71 | 25.71 | 25.71 | -4.81% | 15,822 |
| Sep 23, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.20% | 226 |
| Sep 22, 2025 | 27.77 | 27.77 | 26.69 | 26.69 | 26.69 | -5.39% | 226 |
| Sep 19, 2025 | 29.60 | 29.60 | 28.21 | 28.21 | 28.21 | -3.72% | 650 |
| Sep 18, 2025 | 27.90 | 29.35 | 27.90 | 29.30 | 29.30 | 5.09% | 2,288 |
| Sep 17, 2025 | 26.66 | 27.88 | 26.66 | 27.88 | 27.88 | 4.46% | 2,417 |
| Sep 16, 2025 | 26.48 | 26.98 | 26.48 | 26.69 | 26.69 | 0.72% | 1,574 |
| Sep 15, 2025 | 26.28 | 26.86 | 26.28 | 26.50 | 26.50 | 0.38% | 1,368 |
| Sep 12, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.81% | 1,478 |
| Sep 11, 2025 | 25.72 | 25.93 | 25.72 | 25.93 | 25.93 | 1.49% | 50 |
| Sep 10, 2025 | 26.43 | 26.43 | 25.55 | 25.55 | 25.55 | -3.15% | 335 |
| Sep 9, 2025 | 26.78 | 26.88 | 26.38 | 26.38 | 26.38 | -0.90% | 6,690 |
| Sep 8, 2025 | 25.05 | 26.74 | 25.05 | 26.62 | 26.62 | 6.57% | 11,676 |
| Sep 5, 2025 | 24.23 | 25.04 | 24.16 | 24.98 | 24.98 | 3.44% | 879 |
| Sep 4, 2025 | 24.02 | 24.28 | 24.02 | 24.15 | 24.15 | 0.75% | 1,119 |
| Sep 3, 2025 | 22.92 | 23.97 | 22.92 | 23.97 | 23.97 | 6.53% | 1,020 |
| Sep 2, 2025 | 23.09 | 23.09 | 22.50 | 22.50 | 22.50 | -4.21% | 50 |
| Sep 1, 2025 | 22.88 | 23.49 | 22.88 | 23.49 | 23.49 | 4.17% | 1,933 |
| Aug 29, 2025 | 22.23 | 22.93 | 21.90 | 22.55 | 22.55 | 0.67% | 2,245 |
| Aug 28, 2025 | 22.87 | 23.50 | 22.18 | 22.40 | 22.40 | -2.40% | 3,478 |
| Aug 27, 2025 | 24.38 | 24.38 | 22.95 | 22.95 | 22.95 | -8.49% | 13,789 |
| Aug 26, 2025 | 24.71 | 25.08 | 24.71 | 25.08 | 25.08 | 0.80% | 1,200 |
| Aug 25, 2025 | 24.00 | 25.16 | 24.00 | 24.88 | 24.88 | 4.27% | 1,136 |
| Aug 22, 2025 | 23.78 | 23.86 | 23.78 | 23.86 | 23.86 | 0.42% | 400 |
| Aug 21, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.83% | 585 |
| Aug 20, 2025 | 23.47 | 24.15 | 23.47 | 23.96 | 23.96 | 2.13% | 585 |
| Aug 19, 2025 | 22.70 | 23.46 | 22.70 | 23.46 | 23.46 | 3.53% | 130 |
| Aug 18, 2025 | 23.19 | 23.19 | 22.66 | 22.66 | 22.66 | -2.71% | 100 |
| Aug 15, 2025 | 23.27 | 23.29 | 22.96 | 23.29 | 23.29 | 0.04% | 291 |