Delivery Hero SE (VIE:DHER)
Austria
· Delayed Price · Currency is EUR 19.94
+1.33 (7.15%)
At close: Dec 5, 2025
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 5, 2025 | 24.69 | 25.04 | 24.26 | 25.04 | 25.04 | 3.94% | - |
| Sep 4, 2025 | 24.04 | 24.17 | 24.04 | 24.09 | 24.09 | 0.42% | - |
| Sep 3, 2025 | 23.24 | 24.03 | 23.24 | 23.99 | 23.99 | 6.01% | - |
| Sep 2, 2025 | 23.43 | 23.43 | 22.52 | 22.63 | 22.63 | -3.00% | - |
| Sep 1, 2025 | 22.63 | 23.40 | 22.63 | 23.33 | 23.33 | 3.32% | - |
| Aug 29, 2025 | 21.89 | 22.86 | 21.89 | 22.58 | 22.58 | -2.76% | - |
| Aug 28, 2025 | 23.24 | 23.24 | 23.03 | 23.22 | 23.22 | -0.98% | 215 |
| Aug 27, 2025 | 24.59 | 24.59 | 23.45 | 23.45 | 23.45 | -6.01% | - |
| Aug 26, 2025 | 24.26 | 25.02 | 24.26 | 24.95 | 24.95 | 0.16% | - |
| Aug 25, 2025 | 24.81 | 25.14 | 24.76 | 24.91 | 24.91 | 3.10% | 770 |
| Aug 22, 2025 | 24.05 | 24.16 | 23.92 | 24.16 | 24.16 | -0.17% | - |
| Aug 21, 2025 | 23.58 | 24.20 | 23.58 | 24.20 | 24.20 | 1.34% | - |
| Aug 20, 2025 | 23.64 | 24.09 | 23.64 | 23.88 | 23.88 | 1.57% | - |
| Aug 19, 2025 | 22.54 | 23.51 | 22.54 | 23.51 | 23.51 | 3.93% | - |
| Aug 18, 2025 | 23.17 | 23.17 | 22.62 | 22.62 | 22.62 | -2.16% | - |
| Aug 15, 2025 | 23.39 | 23.39 | 22.93 | 23.12 | 23.12 | -0.77% | - |
| Aug 14, 2025 | 23.40 | 23.52 | 23.07 | 23.30 | 23.30 | -2.84% | - |
| Aug 13, 2025 | 24.13 | 24.13 | 23.91 | 23.98 | 23.98 | -0.04% | - |
| Aug 12, 2025 | 25.30 | 25.30 | 23.76 | 23.99 | 23.99 | -5.63% | 1,198 |
| Aug 11, 2025 | 26.34 | 26.34 | 24.77 | 25.42 | 25.42 | -2.16% | 1,270 |
| Aug 8, 2025 | 25.24 | 25.99 | 25.24 | 25.98 | 25.98 | 3.38% | - |
| Aug 7, 2025 | 25.41 | 25.77 | 25.13 | 25.13 | 25.13 | 0.28% | - |
| Aug 6, 2025 | 25.48 | 25.48 | 24.91 | 25.06 | 25.06 | -1.88% | - |
| Aug 5, 2025 | 26.23 | 26.23 | 25.54 | 25.54 | 25.54 | -0.89% | 469 |
| Aug 4, 2025 | 25.86 | 26.13 | 25.77 | 25.77 | 25.77 | 1.30% | - |
| Aug 1, 2025 | 26.12 | 26.12 | 25.44 | 25.44 | 25.44 | -2.45% | - |
| Jul 31, 2025 | 26.51 | 26.51 | 25.98 | 26.08 | 26.08 | -2.43% | - |
| Jul 30, 2025 | 26.98 | 26.98 | 26.29 | 26.73 | 26.73 | -0.67% | - |
| Jul 29, 2025 | 27.07 | 27.14 | 26.91 | 26.91 | 26.91 | -0.33% | - |
| Jul 28, 2025 | 27.92 | 28.04 | 27.00 | 27.00 | 27.00 | - | 2 |
| Jul 25, 2025 | 27.17 | 27.50 | 27.00 | 27.00 | 27.00 | -0.30% | 150 |
| Jul 24, 2025 | 26.99 | 27.27 | 26.99 | 27.08 | 27.08 | 0.30% | - |
| Jul 23, 2025 | 26.41 | 27.00 | 26.22 | 27.00 | 27.00 | 4.81% | - |
| Jul 22, 2025 | 26.03 | 26.03 | 25.45 | 25.76 | 25.76 | 0.90% | 50 |
| Jul 21, 2025 | 22.39 | 25.53 | 22.32 | 25.53 | 25.53 | 13.92% | 2,626 |