Delivery Hero SE (FRA:DHER)
Germany · Delayed Price · Currency is EUR 24.71
-0.14 (-0.56%)
At close: Jan 30, 2026
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |