Delivery Hero SE (FRA:DHER)
Germany · Delayed Price · Currency is EUR 16.23
+1.16 (7.66%)
Last updated: Mar 23, 2026, 1:08 PM CET
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15.50 | 15.50 | 15.08 | 15.08 | 15.08 | -2.21% | 550 |
| Mar 19, 2026 | 16.02 | 16.03 | 15.32 | 15.42 | 15.42 | -4.58% | 2,650 |
| Mar 18, 2026 | 16.38 | 16.80 | 16.15 | 16.16 | 16.16 | -1.49% | 4,250 |
| Mar 17, 2026 | 16.78 | 16.78 | 16.40 | 16.40 | 16.40 | -0.91% | 170 |
| Mar 16, 2026 | 17.09 | 17.09 | 16.55 | 16.55 | 16.55 | -1.19% | 121 |
| Mar 13, 2026 | 17.06 | 17.06 | 16.75 | 16.75 | 16.75 | -2.33% | 300 |
| Mar 12, 2026 | 17.10 | 17.72 | 17.00 | 17.15 | 17.15 | -1.83% | 700 |
| Mar 11, 2026 | 17.89 | 17.99 | 17.28 | 17.47 | 17.47 | -4.61% | 2,600 |
| Mar 10, 2026 | 18.59 | 18.59 | 18.32 | 18.32 | 18.32 | 0.47% | 2,650 |
| Mar 9, 2026 | 17.60 | 18.23 | 17.60 | 18.23 | 18.23 | -0.05% | 650 |
| Mar 6, 2026 | 18.43 | 18.43 | 18.24 | 18.24 | 18.24 | -3.29% | 950 |
| Mar 5, 2026 | 17.70 | 18.86 | 17.70 | 18.86 | 18.86 | 4.43% | 665 |
| Mar 4, 2026 | 17.27 | 18.06 | 17.09 | 18.06 | 18.06 | 4.03% | 1,915 |
| Mar 3, 2026 | 18.24 | 18.24 | 16.78 | 17.36 | 17.36 | -4.64% | 2,507 |
| Mar 2, 2026 | 18.44 | 19.06 | 18.15 | 18.21 | 18.21 | -7.75% | 5,900 |
| Feb 27, 2026 | 20.03 | 20.27 | 19.49 | 19.74 | 19.74 | -4.98% | 550 |
| Feb 26, 2026 | 19.54 | 20.77 | 19.54 | 20.77 | 20.77 | 5.97% | 900 |
| Feb 25, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -0.81% | 100 |
| Feb 24, 2026 | 19.44 | 19.92 | 19.28 | 19.76 | 19.76 | -1.74% | 975 |
| Feb 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.57% | - |
| Feb 20, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.10% | - |
| Feb 19, 2026 | 21.42 | 21.42 | 20.45 | 20.45 | 20.45 | -2.76% | 400 |
| Feb 18, 2026 | 20.62 | 21.03 | 20.62 | 21.03 | 21.03 | 2.44% | 114 |
| Feb 17, 2026 | 19.69 | 20.53 | 19.60 | 20.53 | 20.53 | 2.96% | 830 |
| Feb 16, 2026 | 19.90 | 20.12 | 19.78 | 19.94 | 19.94 | -0.05% | 1,645 |
| Feb 13, 2026 | 20.60 | 20.60 | 19.59 | 19.95 | 19.95 | -7.04% | 4,870 |
| Feb 12, 2026 | 21.92 | 21.92 | 21.46 | 21.46 | 21.46 | -1.69% | 600 |
| Feb 11, 2026 | 22.46 | 22.46 | 21.83 | 21.83 | 21.83 | -0.55% | 2,370 |
| Feb 10, 2026 | 22.23 | 22.23 | 21.95 | 21.95 | 21.95 | -2.05% | 85 |
| Feb 9, 2026 | 23.87 | 23.87 | 22.41 | 22.41 | 22.41 | -5.76% | 100 |
| Feb 6, 2026 | 23.07 | 23.78 | 23.07 | 23.78 | 23.78 | 2.81% | 2,150 |
| Feb 5, 2026 | 25.42 | 25.42 | 22.50 | 23.13 | 23.13 | -7.48% | 1,790 |
| Feb 4, 2026 | 25.13 | 25.13 | 25.00 | 25.00 | 25.00 | -0.48% | 17 |
| Feb 3, 2026 | 25.81 | 25.94 | 25.12 | 25.12 | 25.12 | -1.64% | 993 |
| Feb 2, 2026 | 23.31 | 25.54 | 23.31 | 25.54 | 25.54 | 3.36% | 482 |
| Jan 30, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.56% | - |
| Jan 29, 2026 | 25.88 | 25.88 | 24.50 | 24.85 | 24.85 | -3.12% | 4,722 |
| Jan 28, 2026 | 26.64 | 26.64 | 25.61 | 25.65 | 25.65 | -3.57% | 7,050 |
| Jan 27, 2026 | 26.51 | 27.10 | 26.16 | 26.60 | 26.60 | 0.53% | 5,750 |
| Jan 26, 2026 | 25.49 | 27.00 | 25.49 | 26.46 | 26.46 | 3.44% | 5,310 |
| Jan 23, 2026 | 25.21 | 25.63 | 25.21 | 25.58 | 25.58 | 3.69% | 4,675 |
| Jan 22, 2026 | 24.47 | 24.67 | 24.47 | 24.67 | 24.67 | 0.16% | 200 |
| Jan 21, 2026 | 24.14 | 24.63 | 24.11 | 24.63 | 24.63 | 2.62% | 1,050 |
| Jan 20, 2026 | 25.08 | 25.08 | 24.00 | 24.00 | 24.00 | -4.84% | 155 |
| Jan 19, 2026 | 24.71 | 25.30 | 24.30 | 25.22 | 25.22 | -0.28% | 4,425 |
| Jan 16, 2026 | 25.42 | 25.57 | 25.05 | 25.29 | 25.29 | -1.71% | 5,700 |
| Jan 15, 2026 | 25.41 | 25.73 | 25.04 | 25.73 | 25.73 | 1.70% | 905 |
| Jan 14, 2026 | 25.24 | 25.49 | 25.24 | 25.30 | 25.30 | 0.80% | 850 |
| Jan 13, 2026 | 24.49 | 25.10 | 24.42 | 25.10 | 25.10 | 3.08% | 4,018 |
| Jan 12, 2026 | 23.44 | 24.57 | 23.44 | 24.35 | 24.35 | 3.13% | 3,070 |