Delivery Hero AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 20.000 | 21.000 | 19.600 | 20.745 | 20.745 | 271,139 |
| 2026-04-29 | 19.460 | 19.675 | 18.745 | 19.158 | 19.158 | 114,919 |
| 2026-04-28 | 19.700 | 20.290 | 19.500 | 19.610 | 19.610 | 88,643 |
| 2026-04-27 | 19.515 | 19.865 | 19.065 | 19.815 | 19.815 | 227,178 |
| 2026-04-24 | 19.338 | 19.875 | 19.150 | 19.643 | 19.643 | 53,090 |
| 2026-04-23 | 19.358 | 19.860 | 19.248 | 19.485 | 19.485 | 309,798 |
| 2026-04-22 | 20.128 | 20.240 | 19.625 | 19.650 | 19.650 | 1,068,413 |
| 2026-04-21 | 20.500 | 20.710 | 20.120 | 20.362 | 20.362 | 925,278 |
| 2026-04-20 | 20.353 | 20.700 | 20.140 | 20.445 | 20.445 | 550,760 |
| 2026-04-17 | 21.370 | 21.820 | 20.140 | 21.660 | 21.660 | 385,412 |
| 2026-04-16 | 19.055 | 20.140 | 18.895 | 19.868 | 19.868 | 366,098 |
| 2026-04-15 | 17.485 | 18.805 | 17.410 | 18.605 | 18.605 | 68,368 |
| 2026-04-14 | 17.265 | 17.545 | 17.250 | 17.271 | 17.271 | 88,787 |
| 2026-04-13 | 16.723 | 17.065 | 16.500 | 16.720 | 16.720 | 386,211 |
| 2026-04-10 | 16.660 | 17.575 | 16.660 | 17.090 | 17.090 | 81,985 |
| 2026-04-09 | 16.388 | 16.995 | 16.030 | 16.793 | 16.793 | 84,758 |
| 2026-04-08 | 16.685 | 17.490 | 16.455 | 17.070 | 17.070 | 214,188 |
| 2026-04-07 | 16.518 | 16.550 | 15.555 | 16.201 | 16.201 | 121,514 |
| 2026-04-02 | 16.240 | 16.830 | 15.845 | 16.713 | 16.713 | 139,859 |
| 2026-04-01 | 16.270 | 16.875 | 15.450 | 15.450 | 15.450 | 451,033 |
| 2026-03-31 | 16.183 | 16.410 | 15.445 | 15.636 | 15.636 | 223,133 |
| 2026-03-30 | 16.045 | 16.620 | 15.395 | 16.049 | 16.049 | 191,400 |
| 2026-03-27 | 15.445 | 17.160 | 15.045 | 16.885 | 16.885 | 2,537,244 |
| 2026-03-26 | 15.988 | 16.160 | 15.465 | 15.610 | 15.610 | 1,152,643 |
| 2026-03-25 | 15.978 | 16.325 | 15.775 | 15.923 | 15.923 | 1,284,703 |
| 2026-03-24 | 16.620 | 16.665 | 15.455 | 16.500 | 16.500 | 2,701,045 |
| 2026-03-23 | 15.308 | 17.110 | 15.290 | 15.405 | 15.405 | 278,397 |
| 2026-03-20 | 15.600 | 15.775 | 14.835 | 15.415 | 15.415 | 157,790 |
| 2026-03-19 | 16.020 | 16.050 | 15.275 | 15.368 | 15.368 | 93,065 |
| 2026-03-18 | 16.538 | 17.035 | 16.113 | 16.313 | 16.313 | 150,766 |
| 2026-03-17 | 16.713 | 16.780 | 16.035 | 16.397 | 16.397 | 713,096 |
| 2026-03-16 | 16.913 | 17.083 | 16.330 | 16.922 | 16.922 | 726,376 |
| 2026-03-13 | 16.890 | 17.375 | 16.660 | 16.685 | 16.685 | 425,406 |
| 2026-03-12 | 17.420 | 17.925 | 16.910 | 17.035 | 17.035 | 462,843 |
| 2026-03-11 | 17.625 | 18.250 | 16.840 | 17.368 | 17.368 | 981,669 |
| 2026-03-10 | 18.600 | 19.140 | 18.275 | 18.679 | 18.679 | 116,404 |
| 2026-03-09 | 17.830 | 18.585 | 17.770 | 18.127 | 18.127 | 62,407 |
| 2026-03-06 | 18.348 | 18.725 | 17.800 | 18.593 | 18.593 | 175,599 |
| 2026-03-05 | 17.855 | 18.940 | 17.255 | 18.065 | 18.065 | 503,770 |
| 2026-03-04 | 17.538 | 18.225 | 17.050 | 17.850 | 17.850 | 178,049 |
| 2026-03-03 | 17.865 | 18.260 | 16.720 | 17.635 | 17.635 | 129,773 |
| 2026-03-02 | 18.615 | 19.035 | 18.010 | 18.160 | 18.160 | 95,604 |
| 2026-02-27 | 20.325 | 20.540 | 18.875 | 19.935 | 19.935 | 288,719 |
| 2026-02-26 | 19.603 | 21.040 | 19.415 | 20.665 | 20.665 | 62,537 |
| 2026-02-25 | 19.583 | 19.785 | 19.255 | 19.533 | 19.533 | 114,135 |
| 2026-02-24 | 19.460 | 20.070 | 19.270 | 19.652 | 19.652 | 64,898 |
| 2026-02-23 | 20.275 | 20.670 | 19.495 | 19.530 | 19.530 | 73,612 |
| 2026-02-20 | 20.615 | 20.780 | 20.260 | 20.635 | 20.635 | 142,902 |
| 2026-02-19 | 21.485 | 21.670 | 20.360 | 20.580 | 20.580 | 68,928 |
| 2026-02-18 | 20.413 | 21.890 | 20.180 | 21.525 | 21.525 | 42,547 |
| 2026-02-17 | 19.660 | 20.890 | 19.495 | 20.336 | 20.336 | 102,938 |
| 2026-02-16 | 20.120 | 20.660 | 19.540 | 19.721 | 19.721 | 73,111 |
| 2026-02-13 | 20.023 | 20.550 | 19.150 | 20.100 | 20.100 | 422,081 |
| 2026-02-12 | 21.600 | 22.770 | 21.110 | 21.475 | 21.475 | 133,681 |
| 2026-02-11 | 22.530 | 22.540 | 21.550 | 22.030 | 22.030 | 1,111,757 |
| 2026-02-10 | 22.090 | 22.720 | 21.980 | 22.295 | 22.295 | 477,209 |
| 2026-02-09 | 23.915 | 24.180 | 22.000 | 22.320 | 22.320 | 74,108 |
| 2026-02-06 | 22.890 | 23.900 | 22.570 | 23.750 | 23.750 | 69,325 |
| 2026-02-05 | 25.270 | 25.440 | 22.390 | 22.880 | 22.880 | 634,459 |
| 2026-02-04 | 25.155 | 26.140 | 24.450 | 25.855 | 25.855 | 72,023 |
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.