Skip to main content
Delivery Hero SE (ETR:DHER)
Germany flag Germany · Delayed Price · Currency is EUR
19.01
-0.53 (-2.69%)
Apr 29, 2026, 1:05 PM CET

Delivery Hero SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4219.7119.4219.53--0.03%737,449
Apr 28, 202619.7120.3019.5019.5319.53-1.01%737,449
Apr 27, 202619.5419.9219.0719.7319.731.18%754,146
Apr 24, 202619.3519.9019.1319.5019.500.57%733,948
Apr 23, 202619.4019.8719.2619.3919.39-1.37%826,018
Apr 22, 202620.1520.2719.5919.6619.66-3.25%1,279,422
Apr 21, 202620.4820.7520.0920.3220.320.40%800,157
Apr 20, 202620.3920.8020.1420.2420.24-4.48%1,010,067
Apr 17, 202621.4021.8220.2021.1921.195.21%2,632,687
Apr 16, 202619.0020.1418.8320.1420.147.33%2,118,367
Apr 15, 202617.4618.8217.4118.7718.778.16%1,319,836
Apr 14, 202617.2917.5617.2417.3517.351.79%768,510
Apr 13, 202616.7217.1116.4817.0517.050.15%796,340
Apr 10, 202616.6617.6316.5717.0217.022.19%1,072,306
Apr 9, 202616.3817.0016.0016.6616.66-0.60%1,384,818
Apr 8, 202616.7017.5016.5216.7616.766.82%1,983,901
Apr 7, 202616.5416.5515.5515.6915.69-5.34%1,568,560
Apr 2, 202616.2616.8515.8116.5716.57-0.78%1,228,201
Apr 1, 202616.2516.8916.0416.7016.708.09%2,121,152
Mar 31, 202616.1116.4215.4415.4515.45-5.30%1,780,090
Mar 30, 202616.1016.6715.3816.3216.32-1.84%2,002,008
Mar 27, 202615.4017.2115.0216.6216.625.66%3,440,219
Mar 26, 202616.0016.1815.4615.7315.73-0.69%2,497,556
Mar 25, 202616.0016.3315.7315.8415.841.21%1,661,238
Mar 24, 202616.5916.6315.4315.6515.65-5.15%1,691,304
Mar 23, 202615.2917.1115.2616.5016.507.91%2,042,915
Mar 20, 202615.5815.7714.8015.2915.290.10%1,786,203
Mar 19, 202616.0016.0515.2715.2815.28-5.91%1,517,322
Mar 18, 202616.5017.0516.1216.2416.24-0.70%1,137,946
Mar 17, 202616.6016.6616.0216.3516.35-2.50%1,517,984
Mar 16, 202617.0017.1116.3316.7716.77-0.86%1,056,278
Mar 13, 202616.9017.3816.6516.9216.92-0.94%953,750
Mar 12, 202617.4517.9516.9117.0817.08-2.37%1,391,573
Mar 11, 202617.5818.3016.8217.4917.49-4.89%3,412,638
Mar 10, 202618.5819.1818.2718.3918.391.77%1,276,285
Mar 9, 202618.0018.6117.7518.0718.07-2.72%933,052
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%1,683,214
Dec 18, 202521.5921.6320.5421.6321.63-0.14%998,617
Dec 17, 202521.4522.0520.8521.6621.66-0.14%1,080,174
Dec 16, 202521.6022.0721.4321.6921.69-1.54%920,203
Dec 15, 202521.5022.0321.3222.0322.032.94%645,008
Dec 12, 202521.4922.0721.4021.4021.40-0.19%773,801
Dec 11, 202521.6121.8021.0021.4421.44-5.34%1,251,481
Dec 10, 202521.3922.8520.7422.6522.6513.70%2,342,705
Dec 9, 202519.1820.1619.1819.9219.923.78%640,060
Dec 8, 202520.0020.5219.2019.2019.20-3.93%804,771
Dec 5, 202518.7019.9918.7019.9819.987.53%1,406,909
Dec 4, 202518.5618.8518.1918.5818.58-0.08%692,693
Dec 3, 202519.2019.3918.3618.6018.60-2.72%764,843
Dec 2, 202519.0019.1218.5719.1219.120.39%1,065,737