Delivery Hero SE - DHER.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	25.2	25.5	25.5	25.54	24.61	1.16M
January 13, 2026	24.38	25.25	25.25	25.44	24.06	833,536
January 12, 2026	23.53	24.28	24.28	24.57	23.31	556,763
January 09, 2026	23.55	23.53	23.53	24.27	23.48	844,958
January 08, 2026	22.82	23.55	23.55	23.55	22.37	880,849
January 07, 2026	22.25	23.07	23.07	23.3	21.93	1.01M
January 06, 2026	21.54	22.4	22.4	22.4	21.33	657,601
January 05, 2026	22.91	21.65	21.65	23.1	21.32	762,458
January 02, 2026	22.78	22.82	22.82	23.37	22.59	840,098
December 30, 2025	22.29	22.72	22.72	22.78	22.04	353,260
December 29, 2025	21.96	22.48	22.48	22.51	21.74	483,266
December 23, 2025	22.36	21.97	21.97	22.85	21.8	514,734
December 22, 2025	22	22.48	22.48	22.57	21.75	662,750
December 19, 2025	21.7	22.1	22.1	22.45	21.59	1.68M
December 18, 2025	21.59	21.63	21.63	21.63	20.54	998,617
December 17, 2025	21.45	21.46	21.46	22.05	20.85	1.08M
December 16, 2025	21.6	21.7	21.7	22.07	21.43	494,401
December 15, 2025	21.5	21.88	21.88	22.03	21.32	645,008
December 12, 2025	21.49	21.42	21.42	22.07	21.4	477,209
December 11, 2025	21.61	21.44	21.44	21.8	21	1.25M
December 10, 2025	21.39	22.56	22.56	22.85	20.74	2.34M
December 09, 2025	19.18	19.92	19.92	20.16	19.18	633,545
December 08, 2025	20	19.2	19.2	20.52	19.2	804,771
December 05, 2025	18.7	19.98	19.98	19.99	18.7	1.41M
December 04, 2025	18.56	18.58	18.58	18.85	18.18	692,353
December 03, 2025	19.2	18.59	18.59	19.39	18.36	764,843
December 02, 2025	19	19.11	19.11	19.11	18.57	1.07M
December 01, 2025	19.82	19.04	19.04	20.17	19	1.11M
November 28, 2025	18.25	20.1	20.1	20.54	18.25	3M
November 27, 2025	17.21	17.54	17.54	17.72	17.2	696,112
November 26, 2025	16.81	17.21	17.21	17.4	16.68	825,590
November 25, 2025	16.36	16.72	16.72	16.85	16.03	789,085
November 24, 2025	16.3	16.31	16.31	16.32	15.98	2.88M
November 21, 2025	16.03	16.02	16.02	16.4	15.74	1.07M
November 20, 2025	16.93	16.35	16.35	16.93	16.22	1.02M
November 19, 2025	16.02	16.7	16.7	17.05	15.99	1.48M
November 18, 2025	16.09	16.05	16.05	16.56	15.98	1.46M
November 17, 2025	16.84	16.69	16.69	16.87	16.08	1.41M
November 14, 2025	18.07	16.95	16.95	18.24	16.58	2.75M
November 13, 2025	19.38	18	18	20.32	17.86	2.46M
November 12, 2025	17.6	18.46	18.46	18.63	17.44	1.48M
November 11, 2025	17.26	17.26	17.26	17.26	17.26	825,011
November 10, 2025	18.45	17.26	17.26	18.48	16.66	1.82M
November 07, 2025	19.9	17.93	17.93	20	17.53	2.47M
November 06, 2025	20.52	19.85	19.85	20.6	19.76	899,811
November 05, 2025	20.6	20.36	20.36	20.82	20.32	750,048
November 04, 2025	20.94	20.78	20.78	20.97	20.33	1.13M
November 03, 2025	21.85	21.13	21.13	21.87	20.99	957,547
October 31, 2025	22.45	22	22	22.49	21.81	865,409
October 30, 2025	23.05	22.64	22.64	23.07	22.56	504,702
October 29, 2025	23.37	23.07	23.07	23.7	22.97	591,434
October 28, 2025	22.4	23.46	23.46	23.52	22.32	785,347
October 27, 2025	22.96	22.46	22.46	23.07	22.43	802,332
October 24, 2025	22.61	22.86	22.86	22.86	22.19	589,808
October 23, 2025	23	22.53	22.53	23.18	22.44	822,833
October 22, 2025	23.11	23.17	23.17	23.61	22.94	528,512
October 21, 2025	23.39	23.06	23.06	23.42	22.89	609,626
October 20, 2025	23.4	23.21	23.21	23.49	22.79	464,232
October 17, 2025	23.11	23.18	23.18	23.32	22.51	636,889
October 16, 2025	23.08	23.22	23.22	23.25	22.93	529,991

Delivery Hero SE (DHER.DE) XETRA