Delivery Hero SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 24.230 | 24.380 | 23.330 | 23.410 | 23.410 | 695,170 |
| 2025-08-12 | 24.970 | 25.250 | 23.640 | 23.850 | 23.850 | 823,836 |
| 2025-08-11 | 25.980 | 26.350 | 24.410 | 25.000 | 25.000 | 715,808 |
| 2025-08-08 | 25.120 | 26.260 | 25.120 | 25.850 | 25.850 | 433,294 |
| 2025-08-07 | 25.160 | 25.870 | 25.070 | 25.140 | 25.140 | 453,883 |
| 2025-08-06 | 25.550 | 25.600 | 24.860 | 25.050 | 25.050 | 305,559 |
| 2025-08-05 | 26.000 | 26.430 | 25.320 | 25.420 | 25.420 | 178,074 |
| 2025-08-04 | 25.680 | 26.230 | 25.500 | 25.760 | 25.760 | 265,021 |
| 2025-08-01 | 26.000 | 26.270 | 25.300 | 25.650 | 25.650 | 395,199 |
| 2025-07-31 | 26.620 | 26.710 | 25.760 | 26.290 | 26.290 | 439,967 |
| 2025-07-30 | 26.750 | 27.060 | 26.240 | 26.700 | 26.700 | 364,707 |
| 2025-07-29 | 26.900 | 27.250 | 26.640 | 27.000 | 27.000 | 379,245 |
| 2025-07-28 | 27.790 | 28.280 | 26.960 | 26.960 | 26.960 | 600,192 |
| 2025-07-25 | 26.960 | 27.800 | 26.800 | 27.790 | 27.790 | 687,212 |
| 2025-07-24 | 27.000 | 27.630 | 26.850 | 27.180 | 27.180 | 1,111,088 |
| 2025-07-23 | 26.050 | 26.820 | 26.050 | 26.710 | 26.710 | 879,455 |
| 2025-07-22 | 25.720 | 26.180 | 25.300 | 25.820 | 25.820 | 757,501 |
| 2025-07-21 | 22.600 | 26.430 | 22.010 | 26.280 | 26.280 | 3,122,891 |
| 2025-07-18 | 22.300 | 25.280 | 21.310 | 22.600 | 22.600 | 3,789,828 |
| 2025-07-17 | 22.000 | 22.190 | 21.380 | 21.830 | 21.830 | 981,975 |
| 2025-07-16 | 23.490 | 23.880 | 21.800 | 21.850 | 21.850 | 1,644,411 |
| 2025-07-15 | 23.900 | 24.160 | 23.650 | 23.650 | 23.650 | 647,258 |
| 2025-07-14 | 24.120 | 24.410 | 23.280 | 23.770 | 23.770 | 889,275 |
| 2025-07-11 | 25.480 | 25.760 | 24.370 | 24.480 | 24.480 | 914,643 |
| 2025-07-10 | 25.000 | 26.110 | 24.900 | 25.610 | 25.610 | 1,750,150 |
| 2025-07-09 | 23.830 | 25.180 | 23.470 | 25.180 | 25.180 | 1,226,828 |
| 2025-07-08 | 23.220 | 23.950 | 23.100 | 23.760 | 23.760 | 814,203 |
| 2025-07-07 | 22.990 | 23.190 | 22.720 | 23.170 | 23.170 | 437,560 |
| 2025-07-04 | 23.420 | 23.450 | 22.680 | 22.980 | 22.980 | 598,299 |
| 2025-07-03 | 23.770 | 23.990 | 23.450 | 23.670 | 23.670 | 343,142 |
| 2025-07-02 | 24.020 | 24.070 | 23.490 | 23.770 | 23.770 | 556,577 |
| 2025-07-01 | 23.100 | 24.440 | 23.100 | 23.960 | 23.960 | 886,604 |
| 2025-06-30 | 22.480 | 23.360 | 22.370 | 22.970 | 22.970 | 737,106 |
| 2025-06-27 | 22.190 | 22.540 | 22.020 | 22.420 | 22.420 | 537,601 |
| 2025-06-26 | 22.780 | 22.910 | 22.170 | 22.230 | 22.230 | 422,482 |
| 2025-06-25 | 22.610 | 22.800 | 22.230 | 22.730 | 22.730 | 507,397 |
| 2025-06-24 | 22.010 | 22.970 | 21.800 | 22.550 | 22.550 | 907,285 |
| 2025-06-23 | 21.100 | 21.580 | 20.670 | 21.510 | 21.510 | 722,037 |
| 2025-06-20 | 21.310 | 21.520 | 21.080 | 21.360 | 21.360 | 1,972,487 |
| 2025-06-19 | 21.600 | 21.710 | 21.050 | 21.150 | 21.150 | 638,903 |
| 2025-06-18 | 21.880 | 22.160 | 21.720 | 21.940 | 21.940 | 1,094,085 |
| 2025-06-17 | 22.200 | 22.520 | 21.980 | 21.990 | 21.990 | 420,893 |
| 2025-06-16 | 22.110 | 22.900 | 21.860 | 22.600 | 22.600 | 933,625 |
| 2025-06-13 | 21.690 | 22.310 | 21.590 | 22.100 | 22.100 | 682,812 |
| 2025-06-12 | 22.530 | 23.380 | 22.480 | 22.550 | 22.550 | 724,503 |
| 2025-06-11 | 23.470 | 23.610 | 23.160 | 23.190 | 23.190 | 481,119 |
| 2025-06-10 | 23.500 | 23.540 | 22.440 | 23.470 | 23.470 | 1,163,703 |
| 2025-06-09 | 23.700 | 24.480 | 23.650 | 23.860 | 23.860 | 363,999 |
| 2025-06-06 | 23.840 | 24.070 | 23.660 | 23.700 | 23.700 | 385,996 |
| 2025-06-05 | 23.870 | 24.120 | 23.440 | 23.850 | 23.850 | 541,277 |
| 2025-06-04 | 23.000 | 23.850 | 23.000 | 23.850 | 23.850 | 687,010 |
| 2025-06-03 | 24.540 | 24.540 | 22.770 | 22.800 | 22.800 | 1,300,811 |
| 2025-06-02 | 24.190 | 25.020 | 24.080 | 24.790 | 24.790 | 745,132 |
| 2025-05-30 | 25.250 | 25.440 | 24.240 | 24.380 | 24.380 | 925,726 |
| 2025-05-29 | 25.980 | 26.920 | 25.680 | 25.680 | 25.680 | 701,578 |
| 2025-05-28 | 25.460 | 25.830 | 25.120 | 25.590 | 25.590 | 348,097 |
| 2025-05-27 | 24.850 | 25.820 | 24.850 | 25.770 | 25.770 | 432,747 |
| 2025-05-26 | 24.900 | 24.940 | 24.600 | 24.840 | 24.840 | 283,461 |
| 2025-05-23 | 24.680 | 24.920 | 23.940 | 24.450 | 24.450 | 437,597 |
| 2025-05-22 | 25.530 | 25.580 | 24.600 | 24.600 | 24.600 | 638,714 |
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.