Delivery Hero SE (FRA:DHER)
Germany · Delayed Price · Currency is EUR 24.31
-0.21 (-0.86%)
Last updated: Sep 30, 2025, 8:01 AM CET
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| Aug 14, 2025 | 23.41 | 23.43 | 23.28 | 23.28 | 23.28 | -0.94% | 455 |
| Aug 13, 2025 | 24.12 | 24.12 | 23.50 | 23.50 | 23.50 | -3.17% | 150 |
| Aug 12, 2025 | 24.97 | 24.97 | 24.16 | 24.27 | 24.27 | -5.78% | 300 |
| Aug 11, 2025 | 25.77 | 25.77 | 25.76 | 25.76 | 25.76 | 2.96% | 40 |
| Aug 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.84% | 500 |
| Aug 7, 2025 | 24.94 | 25.49 | 24.94 | 25.49 | 25.49 | 1.31% | 500 |
| Aug 6, 2025 | 25.43 | 25.43 | 25.12 | 25.16 | 25.16 | -3.04% | 1,050 |
| Aug 5, 2025 | 25.70 | 26.12 | 25.70 | 25.95 | 25.95 | -0.65% | 340 |
| Aug 4, 2025 | 25.68 | 26.12 | 25.61 | 26.12 | 26.12 | 2.83% | 201 |
| Aug 1, 2025 | 25.98 | 25.98 | 25.40 | 25.40 | 25.40 | -2.57% | 2,930 |
| Jul 31, 2025 | 26.67 | 26.67 | 26.00 | 26.07 | 26.07 | -2.40% | 71 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.30 | 26.71 | 26.71 | -0.63% | 1,305 |
| Jul 29, 2025 | 26.92 | 26.99 | 26.88 | 26.88 | 26.88 | -3.69% | 950 |
| Jul 28, 2025 | 27.84 | 28.05 | 27.81 | 27.91 | 27.91 | 1.09% | 934 |
| Jul 25, 2025 | 27.06 | 27.69 | 27.05 | 27.61 | 27.61 | 2.11% | 850 |
| Jul 24, 2025 | 26.81 | 27.50 | 26.81 | 27.04 | 27.04 | 0.86% | 850 |
| Jul 23, 2025 | 25.88 | 26.81 | 25.88 | 26.81 | 26.81 | 3.59% | 1,450 |
| Jul 22, 2025 | 25.77 | 25.88 | 25.71 | 25.88 | 25.88 | -1.30% | 850 |