Delivery Hero SE (VIE:DHER)
Austria
· Delayed Price · Currency is EUR 18.39
-0.24 (-1.29%)
At close: Mar 9, 2026
Delivery Hero SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.01 | 18.33 | 17.89 | 18.33 | - | -1.58% | 446 |
| Mar 6, 2026 | 18.10 | 18.63 | 17.85 | 18.63 | 18.63 | 3.19% | 7,572 |
| Mar 5, 2026 | 17.99 | 18.80 | 17.99 | 18.05 | 18.05 | 1.26% | 4,056 |
| Mar 4, 2026 | 17.57 | 18.17 | 17.56 | 17.83 | 17.83 | 3.88% | 2,233 |
| Mar 3, 2026 | 17.93 | 18.17 | 16.72 | 17.16 | 17.16 | -5.01% | 1,144 |
| Mar 2, 2026 | 18.81 | 18.81 | 18.07 | 18.07 | 18.07 | -9.72% | 110 |
| Feb 27, 2026 | 19.78 | 20.41 | 18.98 | 20.01 | 20.01 | -3.05% | 6,080 |
| Feb 26, 2026 | 19.61 | 20.96 | 19.61 | 20.64 | 20.64 | 5.90% | 1,986 |
| Feb 25, 2026 | 19.72 | 19.72 | 19.42 | 19.49 | 19.49 | -0.28% | 2,209 |
| Feb 24, 2026 | 19.50 | 19.92 | 19.50 | 19.55 | 19.55 | -0.13% | 4,693 |
| Feb 23, 2026 | 20.02 | 20.47 | 19.57 | 19.57 | 19.57 | -4.26% | 5 |
| Feb 20, 2026 | 20.66 | 20.66 | 20.40 | 20.44 | 20.44 | -0.29% | 1,025 |
| Feb 19, 2026 | 21.42 | 21.58 | 20.50 | 20.50 | 20.50 | -5.49% | 3,573 |
| Feb 18, 2026 | 20.57 | 21.87 | 20.57 | 21.69 | 21.69 | 4.53% | 3,064 |
| Feb 17, 2026 | 19.71 | 20.75 | 19.68 | 20.75 | 20.75 | 4.56% | 2,616 |
| Feb 16, 2026 | 20.28 | 20.49 | 19.57 | 19.85 | 19.85 | -1.85% | 4,518 |
| Feb 13, 2026 | 19.66 | 20.51 | 19.66 | 20.22 | 20.22 | -4.85% | 3,812 |
| Feb 12, 2026 | 21.74 | 22.54 | 21.25 | 21.25 | 21.25 | -3.80% | - |
| Feb 11, 2026 | 22.49 | 22.49 | 21.98 | 22.09 | 22.09 | -1.82% | 177 |
| Feb 10, 2026 | 22.24 | 22.50 | 22.15 | 22.50 | 22.50 | 0.09% | 3,241 |
| Feb 9, 2026 | 23.70 | 23.94 | 22.22 | 22.48 | 22.48 | -5.63% | 1,349 |
| Feb 6, 2026 | 23.09 | 23.82 | 22.66 | 23.82 | 23.82 | 5.73% | 1,338 |
| Feb 5, 2026 | 25.02 | 25.02 | 22.44 | 22.53 | 22.53 | -11.89% | 803 |
| Feb 4, 2026 | 25.19 | 25.72 | 25.03 | 25.57 | 25.57 | 0.63% | - |
| Feb 3, 2026 | 25.43 | 26.21 | 25.38 | 25.41 | 25.41 | 2.54% | 3,657 |
| Feb 2, 2026 | 24.11 | 24.78 | 24.10 | 24.78 | 24.78 | 5.09% | 446 |
| Jan 30, 2026 | 24.44 | 24.44 | 23.58 | 23.58 | 23.58 | -4.26% | 446 |
| Jan 29, 2026 | 26.06 | 26.06 | 24.63 | 24.63 | 24.63 | -6.46% | - |
| Jan 28, 2026 | 26.43 | 26.43 | 25.73 | 26.33 | 26.33 | -1.53% | - |
| Jan 27, 2026 | 26.43 | 26.88 | 26.34 | 26.74 | 26.74 | 0.45% | 446 |
| Jan 26, 2026 | 26.41 | 26.83 | 25.97 | 26.62 | 26.62 | 3.86% | - |
| Jan 23, 2026 | 25.42 | 25.74 | 25.18 | 25.63 | 25.63 | 1.06% | 2 |
| Jan 22, 2026 | 24.41 | 25.36 | 24.41 | 25.36 | 25.36 | 4.97% | 3 |
| Jan 21, 2026 | 24.32 | 24.32 | 23.93 | 24.16 | 24.16 | -0.49% | 116 |
| Jan 20, 2026 | 24.80 | 25.44 | 23.81 | 24.28 | 24.28 | -4.63% | 1,118 |
| Jan 19, 2026 | 25.09 | 25.66 | 25.09 | 25.46 | 25.46 | 0.08% | 909 |
| Jan 16, 2026 | 25.52 | 25.67 | 25.06 | 25.44 | 25.44 | -0.51% | 893 |
| Jan 15, 2026 | 25.66 | 25.88 | 25.04 | 25.57 | 25.57 | 1.03% | 171 |
| Jan 14, 2026 | 25.14 | 25.31 | 24.74 | 25.31 | 25.31 | 0.52% | 3 |
| Jan 13, 2026 | 24.42 | 25.18 | 24.25 | 25.18 | 25.18 | 2.65% | 1,618 |
| Jan 12, 2026 | 23.38 | 24.53 | 23.38 | 24.53 | 24.53 | 3.68% | - |
| Jan 9, 2026 | 23.67 | 24.24 | 23.66 | 23.66 | 23.66 | 1.11% | - |
| Jan 8, 2026 | 22.96 | 23.44 | 22.80 | 23.40 | 23.40 | 1.61% | 1,306 |
| Jan 7, 2026 | 22.01 | 23.03 | 22.01 | 23.03 | 23.03 | 3.65% | 1,784 |
| Jan 6, 2026 | 21.51 | 22.22 | 21.50 | 22.22 | 22.22 | 3.11% | 819 |
| Jan 5, 2026 | 23.00 | 23.00 | 21.55 | 21.55 | 21.55 | -5.73% | - |
| Jan 2, 2026 | 23.09 | 23.11 | 22.86 | 22.86 | 22.86 | 0.84% | - |
| Dec 30, 2025 | 22.32 | 22.67 | 22.32 | 22.67 | 22.67 | 1.02% | 100 |
| Dec 29, 2025 | 21.85 | 22.44 | 21.85 | 22.44 | 22.44 | 1.63% | - |
| 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 |
| Oct 14, 2025 | 24.08 | 24.20 | 23.68 | 23.89 | 23.89 | -0.54% | - |