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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	24.04	23.1	23.1	24.13	22.56	1.17M
October 14, 2025	24	23.94	23.94	24.29	23.64	520,225
October 13, 2025	24.25	24.24	24.24	24.25	23.1	690,756
October 10, 2025	24.78	24.26	24.26	24.94	24.2	428,358
October 09, 2025	24.66	24.6	24.6	24.85	24.48	464,210
October 08, 2025	24.86	24.66	24.66	25.09	24.45	429,670
October 07, 2025	24.97	25.04	25.04	25.45	24.72	392,316
October 06, 2025	25.19	25.04	25.04	25.58	24.68	392,409
October 03, 2025	25.45	25.31	25.31	26.14	24.97	453,528
October 02, 2025	25.18	25.45	25.45	26.26	25.05	570,437
October 01, 2025	24.32	25.03	25.03	25.22	24.3	685,397
September 30, 2025	24.15	24.41	24.41	24.65	23.88	532,666
September 29, 2025	24.46	24.24	24.24	25.21	24.09	678,223
September 26, 2025	24.95	24.35	24.35	25.15	24.19	609,823
September 25, 2025	26.05	24.93	24.93	26.28	24.91	547,405
September 24, 2025	26.01	25.95	25.95	26.3	25.53	426,918
September 23, 2025	26.57	26.24	26.24	26.82	25.88	593,283
September 22, 2025	27.8	27.8	27.8	27.8	27.8	462,537
September 19, 2025	29.49	27.8	27.8	29.89	27.76	1.26M
September 18, 2025	27.7	29.75	29.75	29.75	27.3	1.27M
September 17, 2025	26.69	28	28	28.01	26.13	920,844
September 16, 2025	26.37	26.47	26.47	27.04	26.06	894,167
September 15, 2025	26.35	26.45	26.45	27.03	26.31	353,397

Delivery Hero SE (DHER.DE) XETRA