Delivery Hero SE (DHER.DE) XETRA
16.57
-0.13(-0.78%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
16.57
-0.13(-0.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 16.26 | 16.57 | 16.57 | 16.85 | 15.81 | 1.23M |
| April 01, 2026 | 16.25 | 16.7 | 16.7 | 16.89 | 16.04 | 2.11M |
| March 31, 2026 | 16.11 | 15.45 | 15.45 | 16.42 | 15.44 | 1.78M |
| March 30, 2026 | 16.1 | 16.32 | 16.32 | 16.67 | 15.38 | 2M |
| March 27, 2026 | 15.4 | 16.62 | 16.62 | 17.21 | 15.02 | 3.44M |
| March 26, 2026 | 16 | 15.73 | 15.73 | 16.18 | 15.46 | 2.5M |
| March 25, 2026 | 16 | 15.84 | 15.84 | 16.33 | 15.73 | 1.66M |
| March 24, 2026 | 16.59 | 15.65 | 15.65 | 16.63 | 15.43 | 1.69M |
| March 23, 2026 | 15.29 | 16.5 | 16.5 | 17.11 | 15.26 | 2.04M |
| March 20, 2026 | 15.58 | 15.29 | 15.29 | 15.77 | 14.8 | 1.78M |
| March 19, 2026 | 16 | 15.28 | 15.28 | 16.05 | 15.27 | 1.52M |
| March 18, 2026 | 16.5 | 16.24 | 16.24 | 17.05 | 16.12 | 1.14M |
| March 17, 2026 | 16.6 | 16.35 | 16.35 | 16.66 | 16.02 | 968,529 |
| March 16, 2026 | 17 | 16.77 | 16.77 | 17.11 | 16.33 | 1.06M |
| March 13, 2026 | 16.9 | 16.92 | 16.92 | 17.38 | 16.65 | 953,870 |
| March 12, 2026 | 17.45 | 17.08 | 17.08 | 17.95 | 16.91 | 1.39M |
| March 11, 2026 | 17.58 | 17.49 | 17.49 | 18.3 | 16.82 | 3.41M |
| March 10, 2026 | 18.58 | 18.39 | 18.39 | 19.18 | 18.27 | 1.28M |
| March 09, 2026 | 18 | 18.07 | 18.07 | 18.61 | 17.75 | 933,052 |
| March 06, 2026 | 18.35 | 18.58 | 18.58 | 18.76 | 17.8 | 1.47M |
| March 05, 2026 | 17.8 | 17.99 | 17.99 | 18.92 | 17.72 | 1.91M |
| March 04, 2026 | 17.55 | 17.77 | 17.77 | 18.24 | 17.06 | 1.04M |
| March 03, 2026 | 17.9 | 17.26 | 17.26 | 18.3 | 16.72 | 1.65M |
| March 02, 2026 | 18.58 | 18.1 | 18.1 | 19.14 | 18 | 2.29M |
| February 27, 2026 | 20.27 | 19.66 | 19.66 | 20.57 | 18.86 | 3M |
| February 26, 2026 | 19.55 | 20.55 | 20.55 | 21.06 | 19.41 | 1.12M |
| February 25, 2026 | 19.58 | 19.51 | 19.51 | 19.82 | 19.25 | 647,874 |
| February 24, 2026 | 19.4 | 19.56 | 19.56 | 20.08 | 19.25 | 599,714 |
| February 23, 2026 | 20.22 | 19.53 | 19.53 | 20.73 | 19.48 | 913,013 |
| February 20, 2026 | 20.62 | 20.42 | 0 | 20.82 | 20.26 | 567,651 |
| February 19, 2026 | 21.54 | 20.53 | 0 | 21.71 | 20.36 | 868,125 |
| February 18, 2026 | 20.37 | 21.57 | 0 | 21.93 | 20.18 | 660,588 |
| February 17, 2026 | 19.65 | 20.6 | 0 | 20.91 | 19.41 | 944,451 |
| February 16, 2026 | 20.12 | 19.77 | 0 | 20.69 | 19.53 | 866,492 |
| February 13, 2026 | 20 | 20.26 | 0 | 20.56 | 19.09 | 1.82M |
| February 12, 2026 | 21.56 | 21.11 | 0 | 22.8 | 21.11 | 964,765 |
| February 11, 2026 | 22.54 | 21.88 | 0 | 22.57 | 21.54 | 788,277 |
| February 10, 2026 | 22.11 | 22.54 | 0 | 22.73 | 21.93 | 685,951 |
| February 09, 2026 | 23.9 | 22.13 | 0 | 24.18 | 22.01 | 1.43M |
| February 06, 2026 | 22.83 | 23.9 | 0 | 23.9 | 22.57 | 904,977 |
| February 05, 2026 | 25.3 | 23.1 | 0 | 25.39 | 22.39 | 1.51M |
| February 04, 2026 | 25.19 | 25.52 | 0 | 26.14 | 24.35 | 726,127 |
| February 03, 2026 | 25.6 | 25.32 | 0 | 26.52 | 24.99 | 1.15M |
| February 02, 2026 | 24.2 | 25.7 | 0 | 25.7 | 23.83 | 1.02M |
| January 30, 2026 | 24.6 | 23.6 | 0 | 24.7 | 23.43 | 961,932 |
| January 29, 2026 | 26 | 24.7 | 0 | 26.08 | 24.47 | 903,195 |
| January 28, 2026 | 26.55 | 25.87 | 0 | 26.61 | 25.47 | 1.23M |
| January 27, 2026 | 26.65 | 26.78 | 0 | 27.21 | 25.96 | 1.05M |
| January 26, 2026 | 26.13 | 26.5 | 0 | 27.26 | 25.7 | 1.21M |
| January 23, 2026 | 25.32 | 25.72 | 0 | 25.86 | 25.05 | 760,081 |
| January 22, 2026 | 24.38 | 25.42 | 0 | 25.42 | 24.1 | 697,362 |
| January 21, 2026 | 24.12 | 24.13 | 0 | 24.4 | 23.67 | 420,320 |
| January 20, 2026 | 25.05 | 24.23 | 0 | 25.53 | 23.48 | 1.06M |
| January 19, 2026 | 25 | 25.26 | 0 | 25.7 | 24.93 | 506,126 |
| January 16, 2026 | 25.59 | 25.12 | 0 | 25.87 | 24.95 | 713,613 |
| January 15, 2026 | 25.3 | 25.54 | 0 | 26.01 | 24.97 | 1.2M |
| January 14, 2026 | 25.2 | 25.42 | 0 | 25.54 | 24.61 | 1.17M |
| January 13, 2026 | 24.38 | 25.11 | 0 | 25.44 | 24.06 | 833,916 |
| January 12, 2026 | 23.53 | 24.28 | 0 | 24.57 | 23.31 | 556,763 |
| January 09, 2026 | 23.55 | 23.5 | 0 | 24.27 | 23.48 | 846,169 |