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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	26.09	26.36	26.36	26.44	25.7	445,968
September 11, 2025	25.8	26.07	26.07	26.3	25.58	448,293
September 10, 2025	26.45	25.88	25.88	26.62	25.45	620,640
September 09, 2025	26.63	26.43	26.43	26.97	26.37	656,892
September 08, 2025	25.08	26.96	26.96	26.96	25.08	983,376
September 05, 2025	24.58	25.11	25.11	25.11	24.04	1.01M
September 04, 2025	23.97	24.22	24.22	24.36	23.72	563,619
September 03, 2025	22.89	24.05	24.05	24.29	22.89	919,576
September 02, 2025	23.16	22.71	22.71	23.26	22.45	797,081
September 01, 2025	22.44	23.25	23.25	23.59	22.4	703,254
August 29, 2025	22.21	22.68	22.68	23.06	21.78	1.06M
August 28, 2025	23.23	22.05	22.05	24.51	22.05	1.45M
August 27, 2025	24.78	23.44	23.44	24.83	23.22	968,096
August 26, 2025	24.6	24.42	24.42	25.12	24.1	748,286
August 25, 2025	24.5	24.82	24.82	25.26	24.44	652,977
August 22, 2025	23.84	24.17	24.17	24.26	23.72	163,952
August 21, 2025	23.56	24.01	24.01	24.27	23.49	422,894
August 20, 2025	23.58	23.85	23.85	24.28	23.46	535,480
August 19, 2025	22.51	23.79	23.79	23.86	22.4	615,871
August 18, 2025	23.1	22.63	22.63	23.27	22.57	550,433
August 15, 2025	23.37	23.15	23.15	23.59	22.86	403,224
August 14, 2025	23.55	23.3	23.3	23.63	23	488,341
August 13, 2025	24.23	23.41	23.41	24.38	23.33	695,170
August 12, 2025	24.97	23.85	23.85	25.25	23.64	823,836
August 11, 2025	25.98	25	25	26.35	24.41	715,808
August 08, 2025	25.12	25.85	25.85	26.26	25.12	433,294
August 07, 2025	25.16	25.14	25.14	25.87	25.07	453,883
August 06, 2025	25.55	25.05	25.05	25.6	24.86	305,559
August 05, 2025	26	25.42	25.42	26.43	25.32	178,074
August 04, 2025	25.68	25.76	25.76	26.23	25.5	265,021
August 01, 2025	26	25.65	25.65	26.27	25.3	393,800
July 31, 2025	26.62	26.29	26.29	26.71	25.76	439,967
July 30, 2025	26.75	26.7	26.7	27.06	26.24	364,707
July 29, 2025	26.9	27	27	27.25	26.64	379,245
July 28, 2025	27.79	26.96	26.96	28.28	26.96	600,192
July 25, 2025	26.96	27.79	27.79	27.8	26.8	687,112
July 24, 2025	27	27.18	27.18	27.63	26.85	1.11M
July 23, 2025	26.05	26.71	26.71	26.82	26.05	879,455
July 22, 2025	25.72	25.82	25.82	26.18	25.3	757,501
July 21, 2025	22.6	26.28	26.28	26.43	22.01	3.12M
July 18, 2025	22.3	22.6	22.6	25.28	21.31	3.79M
July 17, 2025	22	21.83	21.83	22.19	21.38	981,975
July 16, 2025	23.49	21.85	21.85	23.88	21.8	1.64M
July 15, 2025	23.9	23.65	23.65	24.16	23.65	647,258
July 14, 2025	24.12	23.77	23.77	24.41	23.28	889,275
July 11, 2025	25.48	24.48	24.48	25.76	24.37	914,643
July 10, 2025	25	25.61	25.61	26.11	24.9	1.75M
July 09, 2025	23.83	25.18	25.18	25.18	23.47	1.23M
July 08, 2025	23.22	23.76	23.76	23.95	23.1	814,203
July 07, 2025	22.99	23.17	23.17	23.19	22.72	437,560

Delivery Hero SE (DHER.DE) XETRA