Delivery Hero AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 25.555 | 26.350 | 24.970 | 25.517 | 25.517 | 93,301 |
| 2026-02-02 | 24.215 | 25.580 | 23.950 | 25.185 | 25.185 | 132,122 |
| 2026-01-30 | 24.540 | 24.680 | 23.420 | 23.670 | 23.670 | 81,823 |
| 2026-01-29 | 25.965 | 26.125 | 24.480 | 24.830 | 24.830 | 537,754 |
| 2026-01-28 | 26.550 | 26.600 | 25.490 | 26.070 | 26.070 | 1,142,160 |
| 2026-01-27 | 26.605 | 27.130 | 25.970 | 26.370 | 26.370 | 299,456 |
| 2026-01-26 | 26.100 | 27.260 | 25.760 | 26.999 | 26.999 | 78,942 |
| 2026-01-23 | 25.380 | 25.870 | 25.070 | 25.370 | 25.370 | 194,892 |
| 2026-01-22 | 24.420 | 25.420 | 24.130 | 25.270 | 25.270 | 71,866 |
| 2026-01-21 | 24.160 | 24.340 | 23.690 | 24.235 | 24.235 | 25,625 |
| 2026-01-20 | 25.125 | 25.440 | 23.570 | 24.461 | 24.461 | 95,091 |
| 2026-01-19 | 25.085 | 25.700 | 24.870 | 25.426 | 25.426 | 413,562 |
| 2026-01-16 | 25.630 | 25.820 | 24.950 | 25.485 | 25.485 | 86,507 |
| 2026-01-15 | 25.340 | 26.000 | 24.980 | 25.660 | 25.660 | 141,773 |
| 2026-01-14 | 25.210 | 25.530 | 24.640 | 25.085 | 25.085 | 146,115 |
| 2026-01-13 | 24.385 | 25.450 | 24.130 | 24.302 | 24.302 | 1,160,831 |
| 2026-01-12 | 23.525 | 24.530 | 23.290 | 24.406 | 24.406 | 93,076 |
| 2026-01-09 | 23.610 | 24.260 | 23.530 | 23.650 | 23.650 | 99,581 |
| 2026-01-08 | 22.900 | 23.550 | 22.440 | 23.340 | 23.340 | 205,996 |
| 2026-01-07 | 22.205 | 23.270 | 21.970 | 22.800 | 22.800 | 97,958 |
| 2026-01-06 | 21.585 | 22.400 | 21.340 | 21.537 | 21.537 | 98,148 |
| 2026-01-05 | 22.930 | 23.130 | 21.360 | 21.814 | 21.814 | 551,508 |
| 2026-01-02 | 22.775 | 23.310 | 22.590 | 22.605 | 22.605 | 207,832 |
| 2025-12-31 | 22.735 | 22.735 | 22.735 | 22.735 | 22.735 | 0 |
| 2025-12-30 | 22.150 | 22.780 | 22.040 | 22.735 | 22.735 | 27,463 |
| 2025-12-29 | 21.955 | 22.480 | 21.790 | 22.215 | 22.215 | 59,053 |
| 2025-12-24 | 22.110 | 22.110 | 22.110 | 22.110 | 22.110 | 0 |
| 2025-12-23 | 22.345 | 22.810 | 21.820 | 22.110 | 22.110 | 50,970 |
| 2025-12-22 | 21.905 | 22.550 | 21.740 | 22.335 | 22.335 | 157,826 |
| 2025-12-19 | 21.760 | 22.440 | 21.580 | 22.205 | 22.205 | 207,828 |
| 2025-12-18 | 21.565 | 21.630 | 20.580 | 21.575 | 21.575 | 92,536 |
| 2025-12-17 | 21.485 | 22.090 | 20.870 | 21.865 | 21.865 | 38,980 |
| 2025-12-16 | 21.630 | 22.060 | 21.570 | 21.680 | 21.680 | 128,360 |
| 2025-12-15 | 21.525 | 22.030 | 21.340 | 21.912 | 21.912 | 82,184 |
| 2025-12-12 | 21.650 | 22.080 | 21.420 | 21.455 | 21.455 | 349,001 |
| 2025-12-11 | 21.600 | 21.780 | 21.000 | 21.455 | 21.455 | 147,275 |
| 2025-12-10 | 21.350 | 22.840 | 20.730 | 22.235 | 22.235 | 1,063,955 |
| 2025-12-09 | 19.178 | 20.140 | 19.175 | 19.920 | 19.920 | 258,660 |
| 2025-12-08 | 20.000 | 20.510 | 19.280 | 19.369 | 19.369 | 86,412 |
| 2025-12-05 | 18.703 | 19.980 | 18.650 | 19.858 | 19.858 | 148,070 |
| 2025-12-04 | 18.553 | 18.815 | 18.195 | 18.578 | 18.578 | 206,512 |
| 2025-12-03 | 19.193 | 19.370 | 18.345 | 18.445 | 18.445 | 115,219 |
| 2025-12-02 | 18.913 | 19.115 | 18.565 | 18.738 | 18.738 | 217,854 |
| 2025-12-01 | 19.808 | 20.130 | 19.020 | 19.120 | 19.120 | 207,996 |
| 2025-11-28 | 18.275 | 20.520 | 18.250 | 20.413 | 20.413 | 268,499 |
| 2025-11-27 | 17.168 | 17.720 | 17.160 | 17.600 | 17.600 | 108,168 |
| 2025-11-26 | 16.825 | 17.395 | 16.630 | 17.265 | 17.265 | 182,838 |
| 2025-11-25 | 16.358 | 16.860 | 16.060 | 16.625 | 16.625 | 354,555 |
| 2025-11-24 | 16.303 | 16.470 | 15.975 | 16.234 | 16.234 | 463,994 |
| 2025-11-21 | 16.020 | 16.380 | 15.735 | 15.880 | 15.880 | 225,877 |
| 2025-11-20 | 16.908 | 17.310 | 16.215 | 16.368 | 16.368 | 128,929 |
| 2025-11-19 | 16.025 | 17.045 | 16.020 | 16.830 | 16.830 | 259,580 |
| 2025-11-18 | 16.103 | 16.555 | 15.980 | 16.311 | 16.311 | 1,086,861 |
| 2025-11-17 | 16.820 | 16.850 | 16.100 | 16.386 | 16.386 | 352,189 |
| 2025-11-14 | 18.010 | 18.155 | 16.605 | 17.000 | 17.000 | 473,565 |
| 2025-11-13 | 19.338 | 20.300 | 17.855 | 18.128 | 18.128 | 576,542 |
| 2025-11-12 | 17.578 | 18.625 | 17.415 | 18.318 | 18.318 | 327,678 |
| 2025-11-11 | 17.308 | 17.745 | 17.185 | 17.452 | 17.452 | 300,718 |
| 2025-11-10 | 18.358 | 18.475 | 16.660 | 17.304 | 17.304 | 724,462 |
| 2025-11-07 | 19.905 | 20.300 | 17.555 | 17.968 | 17.968 | 1,488,744 |
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.