Delivery Hero SE (VIE:DHER)
Austria · Delayed Price · Currency is EUR 19.94
+1.33 (7.15%)
At close: Dec 5, 2025
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.66 | 18.72 | 18.37 | 18.61 | 18.61 | -0.05% | 5 |
| Dec 3, 2025 | 19.25 | 19.26 | 18.58 | 18.62 | 18.62 | -2.39% | 584 |
| Dec 2, 2025 | 18.90 | 19.07 | 18.65 | 19.07 | 19.07 | -0.44% | 5 |
| Dec 1, 2025 | 20.05 | 20.05 | 19.16 | 19.16 | 19.16 | -5.50% | 10 |
| Nov 28, 2025 | 18.61 | 20.39 | 18.61 | 20.27 | 20.27 | 15.27% | 2,747 |
| Nov 27, 2025 | 17.30 | 17.62 | 17.30 | 17.59 | 17.59 | 1.56% | 500 |
| Nov 26, 2025 | 16.90 | 17.32 | 16.90 | 17.32 | 17.32 | 3.31% | 239 |
| Nov 25, 2025 | 16.26 | 16.76 | 16.26 | 16.76 | 16.76 | 3.78% | 2,000 |
| Nov 24, 2025 | 16.00 | 16.24 | 16.00 | 16.15 | 16.15 | 2.31% | - |
| Nov 21, 2025 | 16.16 | 16.24 | 15.79 | 15.79 | 15.79 | -2.83% | 808 |
| Nov 20, 2025 | 16.91 | 16.91 | 16.25 | 16.25 | 16.25 | -2.46% | 310 |
| Nov 19, 2025 | 16.18 | 16.99 | 16.18 | 16.66 | 16.66 | 3.13% | 2,479 |
| Nov 18, 2025 | 16.33 | 16.33 | 16.05 | 16.15 | 16.15 | -3.41% | - |
| Nov 17, 2025 | 16.64 | 16.72 | 16.14 | 16.72 | 16.72 | -1.24% | 308 |
| Nov 14, 2025 | 17.66 | 17.66 | 16.67 | 16.93 | 16.93 | -6.62% | 911 |
| Nov 13, 2025 | 19.26 | 19.96 | 18.13 | 18.13 | 18.13 | -2.13% | 5,942 |
| Nov 12, 2025 | 17.54 | 18.53 | 17.54 | 18.53 | 18.53 | 6.07% | - |
| Nov 11, 2025 | 17.30 | 17.52 | 17.30 | 17.47 | 17.47 | 1.39% | 100 |
| Nov 10, 2025 | 18.28 | 18.28 | 16.71 | 17.23 | 17.23 | -3.72% | 5,974 |
| Nov 7, 2025 | 19.98 | 19.98 | 17.75 | 17.89 | 17.89 | -10.17% | 2,831 |
| Nov 6, 2025 | 20.49 | 20.49 | 19.92 | 19.92 | 19.92 | -2.81% | - |
| Nov 5, 2025 | 20.43 | 20.53 | 20.38 | 20.49 | 20.49 | -0.82% | - |
| Nov 4, 2025 | 20.52 | 20.66 | 20.50 | 20.66 | 20.66 | -2.36% | 145 |
| Nov 3, 2025 | 21.63 | 21.78 | 21.16 | 21.16 | 21.16 | -3.95% | - |
| Oct 31, 2025 | 22.46 | 22.46 | 21.95 | 22.03 | 22.03 | -2.61% | - |
| Oct 30, 2025 | 23.04 | 23.04 | 22.62 | 22.62 | 22.62 | -2.63% | - |
| Oct 29, 2025 | 23.34 | 23.63 | 23.08 | 23.23 | 23.23 | 0.87% | - |
| Oct 28, 2025 | 22.55 | 23.30 | 22.55 | 23.03 | 23.03 | 2.17% | - |
| Oct 27, 2025 | 22.84 | 22.84 | 22.54 | 22.54 | 22.54 | -0.92% | - |
| Oct 24, 2025 | 22.83 | 22.83 | 22.32 | 22.75 | 22.75 | 0.44% | 408 |
| Oct 23, 2025 | 23.05 | 23.05 | 22.64 | 22.65 | 22.65 | -3.66% | 220 |
| Oct 22, 2025 | 23.07 | 23.51 | 23.07 | 23.51 | 23.51 | 2.13% | - |
| Oct 21, 2025 | 23.42 | 23.42 | 22.96 | 23.02 | 23.02 | -0.95% | - |
| Oct 20, 2025 | 23.24 | 23.24 | 22.96 | 23.24 | 23.24 | 0.39% | - |
| Oct 17, 2025 | 22.93 | 23.15 | 22.75 | 23.15 | 23.15 | 0.22% | - |
| Oct 16, 2025 | 23.41 | 23.41 | 23.01 | 23.10 | 23.10 | -0.99% | - |
| Oct 15, 2025 | 24.06 | 24.06 | 22.91 | 23.33 | 23.33 | -2.34% | 1,634 |
| Oct 14, 2025 | 24.08 | 24.20 | 23.68 | 23.89 | 23.89 | -0.54% | - |
| Oct 13, 2025 | 23.72 | 24.02 | 23.71 | 24.02 | 24.02 | -0.95% | - |
| Oct 10, 2025 | 24.85 | 24.86 | 24.25 | 24.25 | 24.25 | -4.90% | - |
| Oct 9, 2025 | 24.58 | 25.50 | 24.58 | 25.50 | 25.50 | 3.49% | - |
| Oct 8, 2025 | 24.94 | 24.94 | 24.64 | 24.64 | 24.64 | -1.48% | - |
| Oct 7, 2025 | 24.79 | 25.17 | 24.79 | 25.01 | 25.01 | 0.20% | 796 |
| Oct 6, 2025 | 25.20 | 25.20 | 24.86 | 24.96 | 24.96 | -0.83% | - |
| Oct 3, 2025 | 25.85 | 25.85 | 25.07 | 25.17 | 25.17 | -2.37% | - |
| Oct 2, 2025 | 25.14 | 25.96 | 25.14 | 25.78 | 25.78 | 2.91% | - |
| Oct 1, 2025 | 24.63 | 25.05 | 24.34 | 25.05 | 25.05 | 2.83% | - |
| Sep 30, 2025 | 24.10 | 24.53 | 24.00 | 24.36 | 24.36 | -0.69% | 619 |
| Sep 29, 2025 | 24.57 | 24.96 | 24.38 | 24.53 | 24.53 | 0.57% | - |
| Sep 26, 2025 | 25.04 | 25.04 | 24.39 | 24.39 | 24.39 | -2.60% | - |