Delivery Hero SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 25.600 | 26.520 | 24.990 | 25.320 | 25.320 | 1,147,197 |
| 2026-02-02 | 24.200 | 25.700 | 23.830 | 25.700 | 25.700 | 1,022,106 |
| 2026-01-30 | 24.600 | 24.700 | 23.430 | 23.600 | 23.600 | 961,932 |
| 2026-01-29 | 26.000 | 26.080 | 24.470 | 24.700 | 24.700 | 902,995 |
| 2026-01-28 | 26.550 | 26.610 | 25.470 | 25.870 | 25.870 | 1,232,501 |
| 2026-01-27 | 26.650 | 27.210 | 25.960 | 26.780 | 26.780 | 1,046,446 |
| 2026-01-26 | 26.130 | 27.260 | 25.700 | 26.500 | 26.500 | 1,205,231 |
| 2026-01-23 | 25.320 | 25.860 | 25.050 | 25.720 | 25.720 | 760,081 |
| 2026-01-22 | 24.380 | 25.420 | 24.100 | 25.420 | 25.420 | 697,312 |
| 2026-01-21 | 24.120 | 24.400 | 23.670 | 24.130 | 24.130 | 420,320 |
| 2026-01-20 | 25.050 | 25.530 | 23.480 | 24.230 | 24.230 | 1,055,139 |
| 2026-01-19 | 25.000 | 25.700 | 24.930 | 25.260 | 25.260 | 506,126 |
| 2026-01-16 | 25.590 | 25.870 | 24.950 | 25.420 | 25.420 | 713,412 |
| 2026-01-15 | 25.300 | 26.010 | 24.970 | 25.650 | 25.650 | 1,199,710 |
| 2026-01-14 | 25.200 | 25.540 | 24.610 | 25.500 | 25.500 | 1,174,193 |
| 2026-01-13 | 24.380 | 25.440 | 24.060 | 25.250 | 25.250 | 833,536 |
| 2026-01-12 | 23.530 | 24.570 | 23.310 | 24.530 | 24.530 | 556,388 |
| 2026-01-09 | 23.550 | 24.270 | 23.480 | 23.530 | 23.530 | 844,958 |
| 2026-01-08 | 22.820 | 23.550 | 22.370 | 23.550 | 23.550 | 887,301 |
| 2026-01-07 | 22.250 | 23.300 | 21.930 | 23.070 | 23.070 | 1,010,961 |
| 2026-01-06 | 21.540 | 22.400 | 21.330 | 22.400 | 22.400 | 657,601 |
| 2026-01-05 | 22.910 | 23.100 | 21.320 | 21.410 | 21.410 | 761,908 |
| 2026-01-02 | 22.780 | 23.370 | 22.590 | 22.820 | 22.820 | 840,098 |
| 2025-12-30 | 22.290 | 22.780 | 22.040 | 22.720 | 22.720 | 353,260 |
| 2025-12-29 | 21.960 | 22.510 | 21.740 | 22.480 | 22.480 | 483,266 |
| 2025-12-23 | 22.360 | 22.850 | 21.800 | 21.970 | 21.970 | 514,714 |
| 2025-12-22 | 22.000 | 22.570 | 21.750 | 22.530 | 22.530 | 661,350 |
| 2025-12-19 | 21.700 | 22.450 | 21.590 | 22.100 | 22.100 | 1,682,717 |
| 2025-12-18 | 21.590 | 21.630 | 20.540 | 21.630 | 21.630 | 998,497 |
| 2025-12-17 | 21.450 | 22.050 | 20.850 | 21.660 | 21.660 | 1,079,992 |
| 2025-12-16 | 21.600 | 22.070 | 21.430 | 21.690 | 21.690 | 919,672 |
| 2025-12-15 | 21.500 | 22.030 | 21.320 | 22.030 | 22.030 | 644,708 |
| 2025-12-12 | 21.490 | 22.070 | 21.400 | 21.400 | 21.400 | 772,557 |
| 2025-12-11 | 21.610 | 21.800 | 21.000 | 21.440 | 21.440 | 1,251,381 |
| 2025-12-10 | 21.390 | 22.850 | 20.740 | 22.650 | 22.650 | 2,341,395 |
| 2025-12-09 | 19.175 | 20.160 | 19.175 | 19.920 | 19.920 | 633,545 |
| 2025-12-08 | 20.000 | 20.520 | 19.195 | 19.195 | 19.195 | 804,771 |
| 2025-12-05 | 18.700 | 19.990 | 18.700 | 19.980 | 19.980 | 1,406,114 |
| 2025-12-04 | 18.560 | 18.850 | 18.185 | 18.580 | 18.580 | 692,353 |
| 2025-12-03 | 19.200 | 19.390 | 18.360 | 18.595 | 18.595 | 764,843 |
| 2025-12-02 | 19.000 | 19.115 | 18.570 | 19.115 | 19.115 | 1,065,737 |
| 2025-12-01 | 19.815 | 20.170 | 19.005 | 19.040 | 19.040 | 1,109,039 |
| 2025-11-28 | 18.250 | 20.540 | 18.250 | 20.100 | 20.100 | 2,999,422 |
| 2025-11-27 | 17.210 | 17.720 | 17.200 | 17.540 | 17.540 | 698,158 |
| 2025-11-26 | 16.810 | 17.395 | 16.685 | 17.210 | 17.210 | 825,590 |
| 2025-11-25 | 16.355 | 16.845 | 16.030 | 16.715 | 16.715 | 789,085 |
| 2025-11-24 | 16.295 | 16.315 | 15.975 | 16.310 | 16.310 | 2,877,723 |
| 2025-11-21 | 16.030 | 16.395 | 15.735 | 16.020 | 16.020 | 1,074,675 |
| 2025-11-20 | 16.925 | 16.935 | 16.220 | 16.345 | 16.345 | 1,017,013 |
| 2025-11-19 | 16.020 | 17.050 | 15.990 | 16.705 | 16.705 | 1,478,978 |
| 2025-11-18 | 16.090 | 16.555 | 15.975 | 16.050 | 16.050 | 1,462,798 |
| 2025-11-17 | 16.835 | 16.870 | 16.075 | 16.690 | 16.690 | 1,407,792 |
| 2025-11-14 | 18.065 | 18.240 | 16.580 | 16.955 | 16.955 | 2,756,817 |
| 2025-11-13 | 19.380 | 20.320 | 17.865 | 18.000 | 18.000 | 2,461,777 |
| 2025-11-12 | 17.600 | 18.625 | 17.445 | 18.460 | 18.460 | 1,481,096 |
| 2025-11-11 | 17.340 | 17.730 | 17.135 | 17.470 | 17.470 | 825,011 |
| 2025-11-10 | 18.450 | 18.475 | 16.655 | 17.265 | 17.265 | 1,819,336 |
| 2025-11-07 | 19.900 | 20.000 | 17.535 | 17.930 | 17.930 | 2,469,470 |
| 2025-11-06 | 20.520 | 20.600 | 19.760 | 19.850 | 19.850 | 899,811 |
| 2025-11-05 | 20.600 | 20.820 | 20.320 | 20.360 | 20.360 | 750,048 |
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.