Delivery Hero SE (VIE:DHER)
Austria · Delayed Price · Currency is EUR 22.08
-0.42 (-1.87%)
Last updated: Dec 23, 2025, 8:55 AM CET
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.54 | 22.65 | 22.02 | 22.08 | 22.08 | -1.87% | 3 |
| Dec 22, 2025 | 21.87 | 22.53 | 21.87 | 22.50 | 22.50 | 1.63% | 1 |
| Dec 19, 2025 | 21.73 | 22.19 | 21.73 | 22.14 | 22.14 | 3.51% | 22 |
| Dec 18, 2025 | 21.43 | 21.56 | 20.84 | 21.39 | 21.39 | -1.06% | 3 |
| Dec 17, 2025 | 21.23 | 21.63 | 20.96 | 21.62 | 21.62 | -0.46% | 820 |
| Dec 16, 2025 | 21.59 | 22.01 | 21.59 | 21.72 | 21.72 | -0.69% | 3 |
| Dec 15, 2025 | 21.35 | 21.91 | 21.35 | 21.87 | 21.87 | 2.05% | 411 |
| Dec 12, 2025 | 21.71 | 21.94 | 21.43 | 21.43 | 21.43 | -0.19% | 4 |
| Dec 11, 2025 | 21.67 | 21.67 | 21.09 | 21.47 | 21.47 | -4.75% | 104 |
| Dec 10, 2025 | 20.93 | 22.54 | 20.93 | 22.54 | 22.54 | 13.49% | 3,639 |
| Dec 9, 2025 | 19.23 | 20.15 | 19.23 | 19.86 | 19.86 | 2.64% | 597 |
| Dec 8, 2025 | 20.12 | 20.12 | 19.35 | 19.35 | 19.35 | -2.93% | 4 |
| Dec 5, 2025 | 18.94 | 19.94 | 18.94 | 19.94 | 19.94 | 7.15% | 4,307 |
| 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 |