Skip to main content
Delivery Hero SE (BIT:1DHER)
Italy flag Italy · Delayed Price · Currency is EUR
19.92
+1.29 (6.95%)
At close: Dec 5, 2025

Delivery Hero SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1919.8019.1919.9219.926.95%520
Dec 4, 202518.6218.6218.6218.6218.62--
Dec 3, 202518.9018.9118.4718.6218.62-2.23%755
Dec 2, 202518.6418.6418.6419.0519.05-0.44%1,035
Dec 1, 202519.7519.7519.6019.1319.13-5.67%791
Nov 28, 202519.1220.2519.1220.2820.2815.33%5,262
Nov 27, 202517.6117.6117.6117.5917.591.65%320
Nov 26, 202517.2917.2917.2917.3017.303.10%24
Nov 25, 202516.7116.7116.4016.7816.784.03%420
Nov 24, 202515.9616.1615.9616.1316.131.38%165
Nov 21, 202516.3916.4115.8515.9115.91-2.09%1,753
Nov 20, 202516.5116.5116.4216.2516.25-3.16%450
Nov 19, 202516.9416.9716.9416.7816.784.03%1,000
Nov 18, 202516.0016.0016.0016.1316.13-3.59%30
Nov 17, 202516.3816.3816.2116.7316.73-1.53%302
Nov 14, 202517.4917.4916.6716.9916.99-6.29%2,027
Nov 13, 202519.1020.0017.9218.1318.13-1.79%1,746
Nov 12, 202517.9118.5517.9118.4618.465.61%1,340
Nov 11, 202517.5417.5517.5417.4817.481.57%156
Nov 10, 202517.8917.9116.7217.2117.21-3.40%2,933
Nov 7, 202519.7819.8017.9917.8217.82-10.50%4,256
Nov 6, 202520.2520.2519.8519.9119.91-2.86%882
Nov 5, 202520.6020.6020.4820.4920.49-0.73%613
Nov 4, 202521.0121.0120.4520.6420.64-2.37%1,540
Nov 3, 202521.7521.7521.1621.1421.14-4.04%1,614
Oct 31, 202522.2722.2721.9422.0322.03-2.52%1,305
Oct 30, 202522.6822.6822.6822.6022.60-2.59%900
Oct 29, 202523.4923.4923.4923.2023.20-0.47%1
Oct 28, 202522.9823.2822.9823.3123.313.60%1,317
Oct 27, 202522.7722.9922.5122.5022.50-1.06%1,751
Oct 24, 202522.5222.6422.3022.7422.741.02%2,258
Oct 23, 202522.8222.8222.7722.5122.51-3.02%350
Oct 22, 202523.3923.3923.3923.2123.210.83%100
Oct 21, 202523.0123.0122.9223.0223.02-1.33%200
Oct 20, 202523.3323.3323.3323.3323.330.78%-
Oct 17, 202522.7922.7922.7923.1523.150.17%450
Oct 16, 202523.0823.0823.0823.1123.11-0.64%150
Oct 15, 202524.0224.0223.0823.2623.26-2.47%1,166
Oct 14, 202523.8523.8523.8523.8523.85-0.62%-
Oct 13, 202523.5923.6623.1824.0024.00-1.07%1,122
Oct 10, 202524.2624.2624.2624.2624.26-1.46%-
Oct 9, 202524.6224.6224.6224.6224.62-0.40%-
Oct 8, 202524.5124.7724.5124.7224.72-1.16%620
Oct 7, 202525.0125.0125.0125.0125.010.08%-
Oct 6, 202524.9924.9924.9924.9924.99-0.83%-
Oct 3, 202525.2025.2025.2025.2025.20-1.25%-
Oct 2, 202525.5225.5225.5225.5225.522.08%-
Oct 1, 202525.0025.0025.0025.0025.002.54%-
Sep 30, 202524.4824.4824.2524.3824.38-0.37%839
Sep 29, 202524.4724.4724.4724.4724.470.58%-
Sep 26, 202524.4524.4524.4524.3324.33-2.60%15
Sep 25, 202524.9824.9824.9824.9824.98-3.59%-
Sep 24, 202525.9125.9125.9125.9125.91-1.37%-
Sep 23, 202526.5026.5026.4626.2726.27-2.38%169
Sep 22, 202527.9227.9227.7526.9126.91-3.13%823
Sep 19, 202529.3329.3327.9527.7827.78-6.28%778
Sep 18, 202527.8929.4727.8929.6429.646.27%1,086
Sep 17, 202526.6327.7926.6327.8927.896.13%869
Sep 16, 202526.8126.8126.8126.2826.28-0.34%93
Sep 15, 202526.8826.8826.2926.3726.37-0.04%305
Sep 12, 202525.9625.9625.9626.3826.380.96%200
Sep 11, 202526.1326.1326.1326.1326.131.01%-
Sep 10, 202526.0226.0225.9225.8725.87-2.45%280
Sep 9, 202526.4926.4926.4926.5226.52-1.04%200
Sep 8, 202525.3225.3225.3226.8026.807.11%9
Sep 5, 202524.3724.7824.2925.0225.023.60%1,800
Sep 4, 202524.0824.0824.0824.1524.150.58%70
Sep 3, 202523.1423.8823.1424.0124.016.29%268
Sep 2, 202522.5222.5222.5222.5922.59-3.25%20
Sep 1, 202523.4423.4423.4423.3523.353.27%1
Aug 29, 202522.0922.7621.8022.6122.611.66%2,084
Aug 28, 202522.8723.2122.6722.2422.24-5.12%1,098
Aug 27, 202523.5223.5223.4923.4423.44-4.25%40
Aug 26, 202524.4824.4824.4824.4824.48-1.21%-
Aug 25, 202524.5925.2724.5924.7824.782.61%549
Aug 22, 202524.1524.1524.1524.1524.15--
Aug 21, 202524.1524.1524.1524.1524.151.09%-
Aug 20, 202523.8224.0923.8223.8923.890.50%650
Aug 19, 202522.4822.9022.4823.7723.775.13%2
Aug 18, 202523.0923.0922.6922.6122.61-2.92%582
Aug 14, 202523.2923.2923.2923.2923.29-0.51%-
Aug 13, 202524.0224.0223.2923.4123.41-2.46%458
Aug 12, 202524.7424.7423.8524.0024.00-4.91%1,699
Aug 11, 202526.1426.1426.1425.2425.24-2.66%1
Aug 8, 202525.3525.3525.3525.9325.933.31%1
Aug 7, 202525.4725.4725.4725.1025.100.16%1
Aug 6, 202525.5425.5424.9325.0625.06-1.30%1,263
Aug 5, 202526.2626.2626.2625.3925.39-1.40%1
Aug 4, 202525.6725.6725.6725.7525.750.16%1
Aug 1, 202526.7326.7325.6625.7125.71-2.17%111
Jul 31, 202526.0626.0626.0626.2826.28-1.57%1
Jul 30, 202526.9426.9426.6026.7026.70-0.78%10
Jul 29, 202526.7926.7926.7926.9126.91-0.70%1
Jul 28, 202528.0028.0027.6027.1027.10-2.17%108
Jul 25, 202527.7027.7027.7027.7027.702.14%-
Jul 24, 202527.6827.6826.9327.1227.122.30%1,350
Jul 23, 202525.9826.4525.9826.5126.512.99%41
Jul 22, 202525.8225.8225.8125.7425.74-1.64%384
Jul 21, 202522.6924.3422.5326.1726.1716.99%401
Jul 18, 202523.2425.1023.2422.3722.372.38%4,214