Delivery Hero SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,277 trading daysOlder →

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.