Delivery Hero SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 20.000 | 21.030 | 19.600 | 20.490 | 20.490 | 1,447,505 |
| 2026-04-29 | 19.420 | 19.705 | 18.745 | 19.135 | 19.135 | 773,643 |
| 2026-04-28 | 19.705 | 20.300 | 19.495 | 19.530 | 19.530 | 737,449 |
| 2026-04-27 | 19.540 | 19.920 | 19.070 | 19.730 | 19.730 | 754,146 |
| 2026-04-24 | 19.350 | 19.900 | 19.125 | 19.500 | 19.500 | 733,948 |
| 2026-04-23 | 19.400 | 19.865 | 19.255 | 19.390 | 19.390 | 826,018 |
| 2026-04-22 | 20.150 | 20.270 | 19.585 | 19.660 | 19.660 | 1,279,422 |
| 2026-04-21 | 20.480 | 20.750 | 20.090 | 20.320 | 20.320 | 800,157 |
| 2026-04-20 | 20.390 | 20.800 | 20.140 | 20.240 | 20.240 | 1,010,067 |
| 2026-04-17 | 21.400 | 21.820 | 20.200 | 21.190 | 21.190 | 2,632,687 |
| 2026-04-16 | 19.000 | 20.140 | 18.830 | 20.140 | 20.140 | 2,118,367 |
| 2026-04-15 | 17.455 | 18.820 | 17.405 | 18.765 | 18.765 | 1,319,836 |
| 2026-04-14 | 17.285 | 17.555 | 17.240 | 17.350 | 17.350 | 768,510 |
| 2026-04-13 | 16.720 | 17.110 | 16.480 | 17.045 | 17.045 | 796,340 |
| 2026-04-10 | 16.660 | 17.625 | 16.565 | 17.020 | 17.020 | 1,072,306 |
| 2026-04-09 | 16.380 | 17.000 | 16.000 | 16.655 | 16.655 | 1,384,818 |
| 2026-04-08 | 16.700 | 17.495 | 16.520 | 16.755 | 16.755 | 1,983,901 |
| 2026-04-07 | 16.535 | 16.545 | 15.545 | 15.685 | 15.685 | 1,568,560 |
| 2026-04-02 | 16.255 | 16.850 | 15.810 | 16.570 | 16.570 | 1,228,201 |
| 2026-04-01 | 16.250 | 16.885 | 16.035 | 16.700 | 16.700 | 2,121,152 |
| 2026-03-31 | 16.110 | 16.420 | 15.440 | 15.450 | 15.450 | 1,780,090 |
| 2026-03-30 | 16.100 | 16.665 | 15.375 | 16.315 | 16.315 | 2,002,008 |
| 2026-03-27 | 15.400 | 17.210 | 15.020 | 16.620 | 16.620 | 3,440,219 |
| 2026-03-26 | 16.000 | 16.180 | 15.455 | 15.730 | 15.730 | 2,497,556 |
| 2026-03-25 | 16.000 | 16.330 | 15.725 | 15.840 | 15.840 | 1,661,238 |
| 2026-03-24 | 16.590 | 16.630 | 15.430 | 15.650 | 15.650 | 1,691,304 |
| 2026-03-23 | 15.290 | 17.105 | 15.255 | 16.500 | 16.500 | 2,042,915 |
| 2026-03-20 | 15.575 | 15.765 | 14.800 | 15.290 | 15.290 | 1,786,203 |
| 2026-03-19 | 16.000 | 16.050 | 15.265 | 15.275 | 15.275 | 1,517,322 |
| 2026-03-18 | 16.500 | 17.050 | 16.120 | 16.235 | 16.235 | 1,137,946 |
| 2026-03-17 | 16.600 | 16.655 | 16.020 | 16.350 | 16.350 | 1,517,984 |
| 2026-03-16 | 17.000 | 17.105 | 16.325 | 16.770 | 16.770 | 1,056,278 |
| 2026-03-13 | 16.900 | 17.380 | 16.650 | 16.915 | 16.915 | 953,750 |
| 2026-03-12 | 17.445 | 17.950 | 16.910 | 17.075 | 17.075 | 1,391,573 |
| 2026-03-11 | 17.580 | 18.300 | 16.820 | 17.490 | 17.490 | 3,412,638 |
| 2026-03-10 | 18.580 | 19.180 | 18.270 | 18.390 | 18.390 | 1,276,285 |
| 2026-03-09 | 18.000 | 18.605 | 17.745 | 18.070 | 18.070 | 933,052 |
| 2026-03-06 | 18.350 | 18.755 | 17.800 | 18.575 | 18.575 | 1,470,655 |
| 2026-03-05 | 17.800 | 18.915 | 17.720 | 17.985 | 17.985 | 1,908,105 |
| 2026-03-04 | 17.545 | 18.235 | 17.055 | 17.775 | 17.775 | 1,035,162 |
| 2026-03-03 | 17.900 | 18.300 | 16.715 | 17.255 | 17.255 | 1,653,132 |
| 2026-03-02 | 18.575 | 19.135 | 18.000 | 18.100 | 18.100 | 2,278,128 |
| 2026-02-27 | 20.270 | 20.570 | 18.865 | 19.655 | 19.655 | 2,999,941 |
| 2026-02-26 | 19.550 | 21.060 | 19.405 | 20.550 | 20.550 | 1,120,019 |
| 2026-02-25 | 19.580 | 19.820 | 19.250 | 19.505 | 19.505 | 647,874 |
| 2026-02-24 | 19.400 | 20.080 | 19.250 | 19.560 | 19.560 | 599,714 |
| 2026-02-23 | 20.220 | 20.730 | 19.475 | 19.530 | 19.530 | 912,953 |
| 2026-02-20 | 20.620 | 20.820 | 20.260 | 20.420 | 20.420 | 567,651 |
| 2026-02-19 | 21.540 | 21.710 | 20.360 | 20.530 | 20.530 | 868,125 |
| 2026-02-18 | 20.370 | 21.930 | 20.180 | 21.570 | 21.570 | 660,588 |
| 2026-02-17 | 19.650 | 20.910 | 19.410 | 20.600 | 20.600 | 943,301 |
| 2026-02-16 | 20.120 | 20.690 | 19.530 | 19.765 | 19.765 | 866,492 |
| 2026-02-13 | 20.000 | 20.560 | 19.090 | 20.260 | 20.260 | 1,822,651 |
| 2026-02-12 | 21.560 | 22.800 | 21.110 | 21.110 | 21.110 | 964,692 |
| 2026-02-11 | 22.540 | 22.570 | 21.540 | 21.880 | 21.880 | 788,277 |
| 2026-02-10 | 22.110 | 22.730 | 21.930 | 22.540 | 22.540 | 685,756 |
| 2026-02-09 | 23.900 | 24.180 | 22.010 | 22.130 | 22.130 | 1,427,067 |
| 2026-02-06 | 22.830 | 23.900 | 22.570 | 23.900 | 23.900 | 902,557 |
| 2026-02-05 | 25.300 | 25.390 | 22.390 | 23.100 | 23.100 | 1,506,357 |
| 2026-02-04 | 25.190 | 26.140 | 24.350 | 25.520 | 25.520 | 726,078 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.