Delivery Hero SE (DELHY)
OTCMKTS
· Delayed Price · Currency is USD
2.780
-0.018 (-0.63%)
Apr 24, 2025, 12:19 PM EDT
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.77 | 2.89 | 2.75 | 2.80 | 2.80 | 4.01% | 97,861 |
| Apr 22, 2025 | 2.66 | 2.73 | 2.63 | 2.69 | 2.69 | 3.86% | 153,161 |
| Apr 21, 2025 | 2.64 | 2.64 | 2.50 | 2.59 | 2.59 | -1.52% | 85,624 |
| Apr 17, 2025 | 2.62 | 2.67 | 2.62 | 2.63 | 2.63 | -1.87% | 37,188 |
| Apr 16, 2025 | 2.66 | 2.76 | 2.66 | 2.68 | 2.68 | 2.29% | 32,962 |
| Apr 15, 2025 | 2.61 | 2.67 | 2.57 | 2.62 | 2.62 | - | 48,645 |
| Apr 14, 2025 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 2.34% | 63,397 |
| Apr 11, 2025 | 2.49 | 2.56 | 2.45 | 2.56 | 2.56 | -0.78% | 50,121 |
| Apr 10, 2025 | 2.51 | 2.59 | 2.45 | 2.58 | 2.58 | -8.51% | 114,145 |
| Apr 9, 2025 | 2.51 | 2.82 | 2.45 | 2.82 | 2.82 | 18.99% | 310,815 |
| Apr 8, 2025 | 2.49 | 2.52 | 2.35 | 2.37 | 2.37 | 3.49% | 113,410 |
| Apr 7, 2025 | 2.19 | 2.34 | 2.18 | 2.29 | 2.29 | -1.29% | 143,130 |
| Apr 4, 2025 | 2.38 | 2.38 | 2.28 | 2.32 | 2.32 | -2.89% | 131,296 |
| Apr 3, 2025 | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | -1.28% | 88,246 |
| Apr 2, 2025 | 2.41 | 2.45 | 2.40 | 2.42 | 2.42 | 0.41% | 38,435 |
| Apr 1, 2025 | 2.37 | 2.41 | 2.36 | 2.41 | 2.41 | 2.99% | 187,061 |
| Mar 31, 2025 | 2.33 | 2.37 | 2.31 | 2.34 | 2.34 | -3.31% | 79,289 |
| Mar 28, 2025 | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | -3.20% | 36,292 |
| Mar 27, 2025 | 2.49 | 2.52 | 2.48 | 2.50 | 2.50 | -1.96% | 78,662 |
| Mar 26, 2025 | 2.56 | 2.57 | 2.48 | 2.55 | 2.55 | -1.54% | 47,471 |
| Mar 25, 2025 | 2.55 | 2.59 | 2.53 | 2.59 | 2.59 | 1.61% | 73,642 |
| Mar 24, 2025 | 2.56 | 2.56 | 2.52 | 2.55 | 2.55 | -1.20% | 36,881 |
| Mar 21, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 7.50% | 26,038 |
| Mar 20, 2025 | 2.43 | 2.47 | 2.40 | 2.40 | 2.40 | -6.25% | 77,605 |
| Mar 19, 2025 | 2.58 | 2.61 | 2.52 | 2.56 | 2.56 | -0.78% | 117,297 |
| Mar 18, 2025 | 2.62 | 2.63 | 2.58 | 2.58 | 2.58 | -0.08% | 36,632 |
| Mar 17, 2025 | 2.59 | 2.61 | 2.55 | 2.58 | 2.58 | 0.27% | 341,422 |
| Mar 14, 2025 | 2.58 | 2.61 | 2.53 | 2.58 | 2.58 | 0.98% | 49,763 |
| Mar 13, 2025 | 2.61 | 2.62 | 2.55 | 2.55 | 2.55 | -5.52% | 57,423 |
| Mar 12, 2025 | 2.72 | 2.73 | 2.65 | 2.70 | 2.70 | -4.29% | 69,235 |
| Mar 11, 2025 | 2.94 | 2.94 | 2.81 | 2.82 | 2.82 | -4.73% | 29,034 |
| Mar 10, 2025 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | -5.73% | 73,495 |
| Mar 7, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | 5.72% | 12,362 |
| Mar 6, 2025 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -4.65% | 50,798 |
| Mar 5, 2025 | 3.05 | 3.13 | 3.02 | 3.12 | 3.12 | 7.79% | 26,124 |
| Mar 4, 2025 | 2.84 | 2.95 | 2.82 | 2.89 | 2.89 | -0.34% | 82,815 |
| Mar 3, 2025 | 2.94 | 2.97 | 2.87 | 2.90 | 2.90 | 2.11% | 60,183 |
| Feb 28, 2025 | 2.88 | 2.90 | 2.80 | 2.84 | 2.84 | -2.07% | 107,881 |
| Feb 27, 2025 | 2.87 | 2.91 | 2.84 | 2.90 | 2.90 | 2.84% | 23,928 |
| Feb 26, 2025 | 2.86 | 2.89 | 2.82 | 2.82 | 2.82 | 1.44% | 30,607 |
| Feb 25, 2025 | 2.78 | 2.82 | 2.76 | 2.78 | 2.78 | 0.72% | 34,488 |
| Feb 24, 2025 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -1.08% | 9,172 |
| Feb 21, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | -5.74% | 10,964 |
| Feb 20, 2025 | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | -2.31% | 18,415 |
| Feb 19, 2025 | 2.98 | 3.07 | 2.98 | 3.03 | 3.03 | -7.90% | 43,883 |
| Feb 18, 2025 | 3.28 | 3.29 | 3.21 | 3.29 | 3.29 | 5.11% | 18,438 |
| Feb 14, 2025 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | 2.96% | 20,522 |
| Feb 13, 2025 | 2.90 | 3.05 | 2.90 | 3.04 | 3.04 | 13.01% | 98,249 |
| Feb 12, 2025 | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | -4.03% | 51,085 |
| Feb 11, 2025 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | 3.81% | 23,783 |