Delivery Hero SE (DELHY)
OTCMKTS · Delayed Price · Currency is USD
2.770
+0.020 (0.73%)
Aug 22, 2025, 4:00 PM EDT
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.73 | 2.80 | 2.73 | 2.77 | 2.77 | 0.73% | 49,518 |
| Aug 21, 2025 | 2.72 | 2.76 | 2.72 | 2.75 | 2.75 | 1.48% | 33,235 |
| Aug 20, 2025 | 2.75 | 2.78 | 2.71 | 2.71 | 2.71 | -0.73% | 23,634 |
| Aug 19, 2025 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | 4.60% | 98,761 |
| Aug 18, 2025 | 2.61 | 2.61 | 2.58 | 2.61 | 2.61 | -1.51% | 75,248 |
| Aug 15, 2025 | 2.64 | 2.67 | 2.62 | 2.65 | 2.65 | -0.75% | 26,882 |
| Aug 14, 2025 | 2.69 | 2.69 | 2.64 | 2.67 | 2.67 | -1.11% | 28,817 |
| Aug 13, 2025 | 2.70 | 2.72 | 2.69 | 2.70 | 2.70 | -2.53% | 29,776 |
| Aug 12, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | -2.81% | 72,088 |
| Aug 11, 2025 | 2.91 | 2.91 | 2.84 | 2.85 | 2.85 | -3.78% | 31,304 |
| Aug 8, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | 2.88% | 659,369 |
| Aug 7, 2025 | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | -0.38% | 67,063 |
| Aug 6, 2025 | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | 0.70% | 14,106 |
| Aug 5, 2025 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | -2.38% | 79,517 |
| Aug 4, 2025 | 2.96 | 2.97 | 2.90 | 2.94 | 2.94 | 0.51% | 438,084 |
| Aug 1, 2025 | 2.90 | 2.94 | 2.90 | 2.93 | 2.93 | -1.18% | 32,316 |
| Jul 31, 2025 | 2.95 | 2.99 | 2.93 | 2.96 | 2.96 | -1.33% | 81,529 |
| Jul 30, 2025 | 3.01 | 3.04 | 2.99 | 3.00 | 3.00 | -2.60% | 26,292 |
| Jul 29, 2025 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | -0.26% | 55,915 |
| Jul 28, 2025 | 3.16 | 3.16 | 3.07 | 3.09 | 3.09 | -4.40% | 89,094 |
| Jul 25, 2025 | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | 2.22% | 132,002 |
| Jul 24, 2025 | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | -0.32% | 23,600 |
| Jul 23, 2025 | 3.03 | 3.17 | 3.03 | 3.17 | 3.17 | 5.67% | 49,874 |
| Jul 22, 2025 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | -0.99% | 56,268 |
| Jul 21, 2025 | 2.94 | 3.03 | 2.94 | 3.03 | 3.03 | 18.82% | 49,461 |
| Jul 18, 2025 | 2.86 | 2.88 | 2.47 | 2.55 | 2.55 | 2.00% | 166,392 |
| Jul 17, 2025 | 2.47 | 2.51 | 2.47 | 2.50 | 2.50 | -0.40% | 229,642 |
| Jul 16, 2025 | 2.57 | 2.57 | 2.48 | 2.51 | 2.51 | -7.04% | 78,532 |
| Jul 15, 2025 | 2.72 | 2.73 | 2.69 | 2.70 | 2.70 | -1.46% | 51,432 |
| Jul 14, 2025 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | -2.49% | 134,976 |
| Jul 11, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -3.90% | 22,382 |
| Jul 10, 2025 | 2.98 | 2.99 | 2.92 | 2.92 | 2.92 | 1.53% | 19,757 |
| Jul 9, 2025 | 2.87 | 2.91 | 2.85 | 2.88 | 2.88 | 5.46% | 372,508 |
| Jul 8, 2025 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | 2.67% | 35,084 |
| Jul 7, 2025 | 2.66 | 2.69 | 2.64 | 2.66 | 2.66 | -2.67% | 31,196 |
| Jul 3, 2025 | 2.76 | 2.77 | 2.72 | 2.73 | 2.73 | 0.48% | 4,561 |
| Jul 2, 2025 | 2.74 | 2.78 | 2.71 | 2.72 | 2.72 | -2.16% | 32,674 |
| Jul 1, 2025 | 2.81 | 2.82 | 2.76 | 2.78 | 2.78 | 3.73% | 34,865 |
| Jun 30, 2025 | 2.65 | 2.68 | 2.62 | 2.68 | 2.68 | 5.10% | 84,594 |
| Jun 27, 2025 | 2.54 | 2.59 | 2.53 | 2.55 | 2.55 | -0.78% | 52,082 |
| Jun 26, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | -0.39% | 61,879 |
| Jun 25, 2025 | 2.58 | 2.61 | 2.56 | 2.58 | 2.58 | 0.78% | 29,572 |
| Jun 24, 2025 | 2.59 | 2.60 | 2.55 | 2.56 | 2.56 | 5.22% | 124,473 |
| Jun 23, 2025 | 2.44 | 2.46 | 2.41 | 2.43 | 2.43 | 1.67% | 101,764 |
| Jun 20, 2025 | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | -2.33% | 48,509 |
| Jun 18, 2025 | 2.48 | 2.52 | 2.44 | 2.45 | 2.45 | -0.81% | 74,776 |
| Jun 17, 2025 | 2.52 | 2.53 | 2.46 | 2.47 | 2.47 | -2.76% | 112,773 |
| Jun 16, 2025 | 2.57 | 2.61 | 2.54 | 2.54 | 2.54 | 2.42% | 85,178 |
| Jun 13, 2025 | 2.51 | 2.53 | 2.48 | 2.48 | 2.48 | -2.75% | 49,639 |
| Jun 12, 2025 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -1.73% | 30,499 |