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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.62	20.42	20.42	20.82	20.26	567,651
February 19, 2026	21.54	20.53	20.53	21.71	20.36	868,125
February 18, 2026	20.37	21.57	21.57	21.93	20.18	660,588
February 17, 2026	19.65	20.6	20.6	20.91	19.41	943,301
February 16, 2026	20.12	19.77	19.77	20.69	19.53	866,492
February 13, 2026	20	20.26	20.26	20.56	19.09	1.82M
February 12, 2026	21.56	21.11	21.11	22.8	21.11	964,692
February 11, 2026	22.54	21.88	21.88	22.57	21.54	788,277
February 10, 2026	22.11	22.54	22.54	22.73	21.93	685,756
February 09, 2026	23.9	22.13	22.13	24.18	22.01	1.43M
February 06, 2026	22.83	23.9	23.9	23.9	22.57	904,757
February 05, 2026	25.3	23.1	23.1	25.39	22.39	1.51M
February 04, 2026	25.19	25.52	25.52	26.14	24.35	726,078
February 03, 2026	25.6	25.32	25.32	26.52	24.99	1.15M
February 02, 2026	24.2	25.7	25.7	25.7	23.83	1.02M
January 30, 2026	24.6	23.6	23.6	24.7	23.43	961,732
January 29, 2026	26	24.7	24.7	26.08	24.47	903,195
January 28, 2026	26.55	25.87	25.87	26.61	25.47	1.23M
January 27, 2026	26.65	26.78	26.78	27.21	25.96	1.05M
January 26, 2026	26.13	26.5	26.5	27.26	25.7	1.21M
January 23, 2026	25.32	25.72	25.72	25.86	25.05	760,081
January 22, 2026	24.38	25.42	25.42	25.42	24.1	696,812
January 21, 2026	24.12	24.13	24.13	24.4	23.67	420,320
January 20, 2026	25.05	24.23	24.23	25.53	23.48	1.06M
January 19, 2026	25	25.26	25.26	25.7	24.93	506,126
January 16, 2026	25.59	25.42	25.42	25.87	24.95	713,412
January 15, 2026	25.3	25.65	25.65	26.01	24.97	1.2M
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

Delivery Hero SE (DHER.DE) XETRA