Skip to main content
Delivery Hero SE (ETR:DHER)
Germany flag Germany · Delayed Price · Currency is EUR
18.58
+0.59 (3.28%)
At close: Mar 6, 2026

Delivery Hero SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.3518.7617.8018.5818.583.28%1,470,655
Mar 5, 202617.8018.9217.7217.9917.991.18%1,908,105
Mar 4, 202617.5518.2417.0617.7817.783.01%1,035,162
Mar 3, 202617.9018.3016.7217.2617.26-4.67%1,653,132
Mar 2, 202618.5819.1418.0018.1018.10-7.91%2,278,128
Feb 27, 202620.2720.5718.8719.6619.66-4.36%2,999,941
Feb 26, 202619.5521.0619.4120.5520.555.36%1,120,019
Feb 25, 202619.5819.8219.2519.5119.51-0.28%647,874
Feb 24, 202619.4020.0819.2519.5619.560.15%599,714
Feb 23, 202620.2220.7319.4819.5319.53-4.36%912,953
Feb 20, 202620.6220.8220.2620.4220.42-0.54%567,651
Feb 19, 202621.5421.7120.3620.5320.53-4.82%868,125
Feb 18, 202620.3721.9320.1821.5721.574.71%660,588
Feb 17, 202619.6520.9119.4120.6020.604.22%943,301
Feb 16, 202620.1220.6919.5319.7719.77-2.44%866,492
Feb 13, 202620.0020.5619.0920.2620.26-4.03%1,822,651
Feb 12, 202621.5622.8021.1121.1121.11-3.52%964,692
Feb 11, 202622.5422.5721.5421.8821.88-2.93%788,277
Feb 10, 202622.1122.7321.9322.5422.541.85%685,756
Feb 9, 202623.9024.1822.0122.1322.13-7.41%1,427,067
Feb 6, 202622.8323.9022.5723.9023.903.46%902,557
Feb 5, 202625.3025.3922.3923.1023.10-9.48%1,506,357
Feb 4, 202625.1926.1424.3525.5225.520.79%726,078
Feb 3, 202625.6026.5224.9925.3225.32-1.48%1,147,197
Feb 2, 202624.2025.7023.8325.7025.708.90%1,022,106
Jan 30, 202624.6024.7023.4323.6023.60-4.45%961,932
Jan 29, 202626.0026.0824.4724.7024.70-4.52%902,995
Jan 28, 202626.5526.6125.4725.8725.87-3.40%1,232,501
Jan 27, 202626.6527.2125.9626.7826.781.06%1,046,446
Jan 26, 202626.1327.2625.7026.5026.503.03%1,205,231
Jan 23, 202625.3225.8625.0525.7225.721.18%760,081
Jan 22, 202624.3825.4224.1025.4225.425.35%697,312
Jan 21, 202624.1224.4023.6724.1324.13-0.41%420,320
Jan 20, 202625.0525.5323.4824.2324.23-4.08%1,055,139
Jan 19, 202625.0025.7024.9325.2625.26-0.63%506,126
Jan 16, 202625.5925.8724.9525.4225.42-0.90%713,412
Jan 15, 202625.3026.0124.9725.6525.650.59%1,199,710
Jan 14, 202625.2025.5424.6125.5025.500.99%1,174,193
Jan 13, 202624.3825.4424.0625.2525.252.94%833,536
Jan 12, 202623.5324.5723.3124.5324.534.25%556,388
Jan 9, 202623.5524.2723.4823.5323.53-0.08%844,958
Jan 8, 202622.8223.5522.3723.5523.552.08%887,301
Jan 7, 202622.2523.3021.9323.0723.072.99%1,010,961
Jan 6, 202621.5422.4021.3322.4022.404.62%657,601
Jan 5, 202622.9123.1021.3221.4121.41-6.18%761,908
Jan 2, 202622.7823.3722.5922.8222.820.44%840,098
Dec 30, 202522.2922.7822.0422.7222.721.07%353,260
Dec 29, 202521.9622.5121.7422.4822.482.32%483,266
Dec 23, 202522.3622.8521.8021.9721.97-2.49%514,714
Dec 22, 202522.0022.5721.7522.5322.531.95%661,350
Dec 19, 202521.7022.4521.5922.1022.102.17%1,682,717
Dec 18, 202521.5921.6320.5421.6321.63-0.14%998,497
Dec 17, 202521.4522.0520.8521.6621.66-0.14%1,079,992
Dec 16, 202521.6022.0721.4321.6921.69-1.54%919,672
Dec 15, 202521.5022.0321.3222.0322.032.94%644,708
Dec 12, 202521.4922.0721.4021.4021.40-0.19%772,557
Dec 11, 202521.6121.8021.0021.4421.44-5.34%1,251,381
Dec 10, 202521.3922.8520.7422.6522.6513.70%2,341,395
Dec 9, 202519.1820.1619.1819.9219.923.78%633,545
Dec 8, 202520.0020.5219.2019.2019.20-3.93%804,771
Dec 5, 202518.7019.9918.7019.9819.987.53%1,406,114
Dec 4, 202518.5618.8518.1918.5818.58-0.08%692,353
Dec 3, 202519.2019.3918.3618.6018.60-2.72%764,843
Dec 2, 202519.0019.1218.5719.1219.120.39%1,065,737
Dec 1, 202519.8220.1719.0119.0419.04-5.27%1,109,039
Nov 28, 202518.2520.5418.2520.1020.1014.60%2,999,422
Nov 27, 202517.2117.7217.2017.5417.541.92%698,158
Nov 26, 202516.8117.4016.6917.2117.212.96%825,590
Nov 25, 202516.3616.8516.0316.7216.722.48%789,085
Nov 24, 202516.3016.3215.9816.3116.311.81%2,877,723
Nov 21, 202516.0316.4015.7416.0216.02-1.99%1,074,675
Nov 20, 202516.9316.9416.2216.3516.35-2.16%1,017,013
Nov 19, 202516.0217.0515.9916.7116.714.08%1,478,978
Nov 18, 202516.0916.5615.9816.0516.05-3.83%1,462,798
Nov 17, 202516.8416.8716.0816.6916.69-1.56%1,407,792
Nov 14, 202518.0718.2416.5816.9616.96-5.81%2,756,817
Nov 13, 202519.3820.3217.8718.0018.00-2.49%2,461,777
Nov 12, 202517.6018.6317.4518.4618.465.67%1,481,096
Nov 11, 202517.3417.7317.1417.4717.471.19%825,011
Nov 10, 202518.4518.4816.6617.2717.27-3.71%1,819,336
Nov 7, 202519.9020.0017.5417.9317.93-9.67%2,469,470
Nov 6, 202520.5220.6019.7619.8519.85-2.50%899,811
Nov 5, 202520.6020.8220.3220.3620.36-2.02%750,048
Nov 4, 202520.9420.9720.3320.7820.78-1.66%1,127,817
Nov 3, 202521.8521.8720.9921.1321.13-3.95%957,547
Oct 31, 202522.4522.4921.8122.0022.00-2.83%865,409
Oct 30, 202523.0523.0722.5622.6422.64-1.86%504,702
Oct 29, 202523.3723.7022.9723.0723.07-1.66%591,434
Oct 28, 202522.4023.5222.3223.4623.464.45%785,347
Oct 27, 202522.9623.0722.4322.4622.46-1.75%802,332
Oct 24, 202522.6122.8622.1922.8622.861.46%591,100
Oct 23, 202523.0023.1822.4422.5322.53-2.76%822,833
Oct 22, 202523.1123.6122.9423.1723.170.48%528,512
Oct 21, 202523.3923.4222.8923.0623.06-0.65%609,626
Oct 20, 202523.4023.4922.7923.2123.210.13%464,232
Oct 17, 202523.1123.3222.5123.1823.18-0.17%636,889
Oct 16, 202523.0823.2522.9323.2223.220.52%529,991
Oct 15, 202524.0424.1322.5623.1023.10-3.51%1,171,249
Oct 14, 202524.0024.2923.6423.9423.94-1.24%520,225
Oct 13, 202524.2524.2523.1024.2424.24-0.08%690,756