Delivery Hero SE (VIE:DHER)
Austria · Delayed Price · Currency is EUR 18.13
-0.39 (-2.13%)
At close: Nov 13, 2025
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 25.66 | 25.95 | 25.04 | 25.04 | 25.04 | -3.51% | - |
| Sep 24, 2025 | 26.04 | 26.05 | 25.73 | 25.95 | 25.95 | -1.29% | 618 |
| Sep 23, 2025 | 26.67 | 26.67 | 25.91 | 26.29 | 26.29 | -2.19% | 35 |
| Sep 22, 2025 | 27.94 | 27.94 | 26.88 | 26.88 | 26.88 | -3.41% | 449 |
| Sep 19, 2025 | 29.55 | 29.55 | 27.83 | 27.83 | 27.83 | -6.01% | - |
| Sep 18, 2025 | 27.59 | 29.61 | 27.59 | 29.61 | 29.61 | 9.67% | 35 |
| Sep 17, 2025 | 26.87 | 27.87 | 26.15 | 27.00 | 27.00 | 2.70% | 898 |
| Sep 16, 2025 | 26.31 | 26.88 | 26.29 | 26.29 | 26.29 | -0.45% | 2,412 |
| Sep 15, 2025 | 26.48 | 26.87 | 26.41 | 26.41 | 26.41 | -0.04% | - |
| Sep 12, 2025 | 26.28 | 26.42 | 26.05 | 26.42 | 26.42 | 1.30% | - |
| Sep 11, 2025 | 25.81 | 26.11 | 25.61 | 26.08 | 26.08 | 0.81% | - |
| Sep 10, 2025 | 26.50 | 26.50 | 25.53 | 25.87 | 25.87 | -2.38% | - |
| Sep 9, 2025 | 26.82 | 26.82 | 26.45 | 26.50 | 26.50 | -1.01% | 100 |
| Sep 8, 2025 | 25.22 | 26.77 | 25.22 | 26.77 | 26.77 | 6.91% | 500 |