DHER.DE
Delivery Hero SE (DHER.DE)
36.8000
€
+0.3400 (%+0.93)
DHER.DE: Delivery Hero SE Historical Data
Historical price data, yearly archive and performance analysis for Delivery Hero SE.
Historical Chart
Loading chart...
Average
OPEN 24.2322
CLOSE 24.2096
Low
LOW 15.74
High
HIGH 32.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 27.09 | 27.42 | 26.71 | 27 |
| 01/03/2025 | 26.8 | 28.04 | 26.77 | 27.8 |
| 01/06/2025 | 28.07 | 28.37 | 27.63 | 27.9 |
| 01/07/2025 | 28.5 | 29.97 | 28.33 | 29.56 |
| 01/08/2025 | 29.3 | 29.98 | 29.26 | 29.36 |
| 01/09/2025 | 30.29 | 30.3 | 28.26 | 28.6 |
| 01/10/2025 | 28.2 | 28.57 | 27.6 | 28.14 |
| 01/13/2025 | 28.03 | 28.67 | 27.74 | 28.6 |
| 01/14/2025 | 29.2 | 30.34 | 29.19 | 29.31 |
| 01/15/2025 | 28.18 | 29.34 | 28.18 | 29 |
| 01/16/2025 | 29 | 29.59 | 27.81 | 28.37 |
| 01/17/2025 | 28.54 | 29.5 | 28.44 | 29.41 |
| 01/20/2025 | 28.98 | 29.22 | 28.4 | 29.09 |
| 01/21/2025 | 28.96 | 29.06 | 26.36 | 26.49 |
| 01/22/2025 | 26.49 | 26.52 | 25.38 | 25.92 |
| 01/23/2025 | 25.8 | 26.02 | 25.14 | 25.41 |
| 01/24/2025 | 25.7 | 26.26 | 25.42 | 25.42 |
| 01/27/2025 | 25.16 | 25.99 | 24.95 | 25.63 |
| 01/28/2025 | 25.4 | 25.89 | 25.23 | 25.65 |
| 01/29/2025 | 25.84 | 26 | 25.38 | 25.59 |
| 01/30/2025 | 25.55 | 25.86 | 24.72 | 25.4 |
| 01/31/2025 | 25.42 | 26.23 | 24.97 | 24.97 |
| 02/03/2025 | 24.4 | 25.28 | 23.9 | 24.85 |
| 02/04/2025 | 25.05 | 25.88 | 24.8 | 25.18 |
| 02/05/2025 | 24.77 | 25.78 | 24.63 | 25.41 |
| 02/06/2025 | 25.62 | 26.28 | 25.12 | 25.6 |
| 02/07/2025 | 25.69 | 26.84 | 25.06 | 25.52 |
| 02/10/2025 | 25.65 | 27.06 | 25.37 | 26.65 |
| 02/11/2025 | 26.63 | 27.49 | 26.5 | 27.49 |
| 02/12/2025 | 27.29 | 27.66 | 26.23 | 26.25 |
| 02/13/2025 | 27.7 | 29.85 | 27.42 | 29.58 |
| 02/14/2025 | 30 | 30.71 | 29.54 | 30.3 |
| 02/17/2025 | 30.14 | 32.35 | 29.53 | 32.35 |
| 02/18/2025 | 32.25 | 32.47 | 31.39 | 31.39 |
| 02/19/2025 | 30 | 30.85 | 28.84 | 29.32 |
| 02/20/2025 | 29.12 | 29.79 | 28.46 | 28.52 |
| 02/21/2025 | 28.46 | 28.75 | 27.35 | 27.49 |
| 02/24/2025 | 30 | 30.28 | 26.91 | 27.21 |
| 02/25/2025 | 27.14 | 28.2 | 26.66 | 26.89 |
| 02/26/2025 | 27.42 | 27.96 | 27.32 | 27.79 |
| 02/27/2025 | 27.45 | 28.35 | 26.76 | 28.32 |
| 02/28/2025 | 27.7 | 28.37 | 27.3 | 28.02 |
| 03/03/2025 | 28.11 | 29.3 | 27.69 | 28.63 |
| 03/04/2025 | 27.97 | 28.43 | 26.95 | 27.17 |
| 03/05/2025 | 27.9 | 30.04 | 27.55 | 28.94 |
| 03/06/2025 | 29.04 | 30.19 | 28.33 | 28.42 |
| 03/07/2025 | 28.21 | 29.32 | 27.74 | 28.84 |
| 03/10/2025 | 29.59 | 29.83 | 27.8 | 27.93 |
| 03/11/2025 | 28.86 | 28.88 | 26.18 | 26.2 |
| 03/12/2025 | 26.66 | 26.9 | 24.7 | 24.98 |
| 03/13/2025 | 24.92 | 24.96 | 24.07 | 24.28 |
| 03/14/2025 | 24 | 24.83 | 23.56 | 23.86 |
| 03/17/2025 | 23.93 | 24.4 | 23.66 | 23.96 |
| 03/18/2025 | 24.1 | 25.2 | 24.06 | 24.25 |
| 03/19/2025 | 24.01 | 24.39 | 23.62 | 23.96 |
| 03/20/2025 | 23.83 | 24.1 | 22.63 | 22.63 |
| 03/21/2025 | 22.61 | 24.35 | 22.45 | 24.11 |
| 03/24/2025 | 24 | 24.68 | 23.9 | 23.96 |
| 03/25/2025 | 23.79 | 24.31 | 23.27 | 24.3 |
| 03/26/2025 | 24.66 | 25.03 | 23.71 | 23.82 |
| 03/27/2025 | 23.5 | 23.96 | 23.28 | 23.68 |
| 03/28/2025 | 23.45 | 23.84 | 22.58 | 22.58 |
| 03/31/2025 | 22.12 | 22.29 | 21.59 | 21.97 |
| 04/01/2025 | 22.34 | 22.74 | 22.08 | 22.64 |
| 04/02/2025 | 22.78 | 23 | 22.2 | 22.78 |
| 04/03/2025 | 22 | 22.63 | 21.74 | 22.13 |
| 04/04/2025 | 22.23 | 22.6 | 21.04 | 21.72 |
| 04/07/2025 | 20.16 | 22.12 | 19.7 | 21.06 |
| 04/08/2025 | 21.8 | 23.65 | 21.7 | 23.37 |
| 04/09/2025 | 22.73 | 23.42 | 22.36 | 22.8 |
| 04/10/2025 | 25.46 | 25.5 | 22.84 | 23.04 |
| 04/11/2025 | 23.65 | 23.8 | 21.76 | 22.32 |
| 04/14/2025 | 23.06 | 23.32 | 21.83 | 23.32 |
| 04/15/2025 | 23.05 | 24.14 | 23 | 23.44 |
| 04/16/2025 | 23.44 | 24.32 | 23.04 | 24.28 |
| 04/17/2025 | 24.08 | 24.47 | 23.28 | 23.6 |
| 04/22/2025 | 23.57 | 23.85 | 23.3 | 23.63 |
| 04/23/2025 | 24.25 | 25.03 | 23.86 | 24.9 |
| 04/24/2025 | 23.61 | 25.5 | 22.42 | 25.15 |
| 04/25/2025 | 25.62 | 26.82 | 25.43 | 26.57 |
| 04/28/2025 | 26.65 | 27.53 | 25.76 | 26.28 |
| 04/29/2025 | 26.42 | 26.72 | 25.42 | 25.7 |
| 04/30/2025 | 26.1 | 26.1 | 24.53 | 24.79 |
| 05/02/2025 | 25.35 | 26.17 | 24.96 | 26 |
| 05/05/2025 | 26.01 | 26.26 | 25.66 | 26.06 |
| 05/06/2025 | 26.16 | 26.21 | 25.43 | 26.1 |
| 05/07/2025 | 25.98 | 26.09 | 24.21 | 24.42 |
| 05/08/2025 | 24.5 | 25.35 | 24.27 | 25.35 |
| 05/09/2025 | 25.03 | 26.21 | 24.9 | 25.92 |
| 05/12/2025 | 26.2 | 27.52 | 26.19 | 27.39 |
| 05/13/2025 | 27.45 | 27.56 | 26.64 | 26.9 |
| 05/14/2025 | 26.82 | 27.27 | 26.54 | 26.83 |
| 05/15/2025 | 26.58 | 27.05 | 26.42 | 26.69 |
| 05/16/2025 | 26.52 | 26.55 | 25.82 | 26.24 |
| 05/19/2025 | 26.16 | 26.74 | 26.11 | 26.7 |
| 05/20/2025 | 26.7 | 26.89 | 26.22 | 26.27 |
| 05/21/2025 | 26.02 | 26.2 | 25.69 | 25.83 |
| 05/22/2025 | 25.53 | 25.58 | 24.6 | 24.6 |
| 05/23/2025 | 24.68 | 24.92 | 23.94 | 24.45 |
| 05/26/2025 | 24.9 | 24.94 | 24.6 | 24.84 |
| 05/27/2025 | 24.85 | 25.82 | 24.85 | 25.77 |
| 05/28/2025 | 25.46 | 25.83 | 25.12 | 25.59 |
| 05/29/2025 | 25.98 | 26.92 | 25.68 | 25.68 |
| 05/30/2025 | 25.25 | 25.44 | 24.24 | 24.38 |
| 06/02/2025 | 24.19 | 25.02 | 24.08 | 24.79 |
| 06/03/2025 | 24.54 | 24.54 | 22.77 | 22.8 |
| 06/04/2025 | 23 | 23.85 | 23 | 23.85 |
| 06/05/2025 | 23.87 | 24.12 | 23.44 | 23.85 |
| 06/06/2025 | 23.84 | 24.07 | 23.66 | 23.7 |
| 06/09/2025 | 23.7 | 24.48 | 23.65 | 23.86 |
| 06/10/2025 | 23.5 | 23.54 | 22.44 | 23.47 |
| 06/11/2025 | 23.47 | 23.61 | 23.16 | 23.19 |
| 06/12/2025 | 22.53 | 23.38 | 22.48 | 22.55 |
| 06/13/2025 | 21.69 | 22.31 | 21.59 | 22.1 |
| 06/16/2025 | 22.11 | 22.9 | 21.86 | 22.6 |
| 06/17/2025 | 22.2 | 22.52 | 21.98 | 21.99 |
| 06/18/2025 | 21.88 | 22.16 | 21.72 | 21.94 |
| 06/19/2025 | 21.6 | 21.71 | 21.05 | 21.15 |
| 06/20/2025 | 21.31 | 21.52 | 21.08 | 21.36 |
| 06/23/2025 | 21.1 | 21.58 | 20.67 | 21.51 |
| 06/24/2025 | 22.01 | 22.97 | 21.8 | 22.55 |
| 06/25/2025 | 22.61 | 22.8 | 22.23 | 22.73 |
| 06/26/2025 | 22.78 | 22.91 | 22.17 | 22.23 |
| 06/27/2025 | 22.19 | 22.54 | 22.02 | 22.42 |
| 06/30/2025 | 22.48 | 23.36 | 22.37 | 22.97 |
| 07/01/2025 | 23.1 | 24.44 | 23.1 | 23.96 |
| 07/02/2025 | 24.02 | 24.07 | 23.49 | 23.77 |
| 07/03/2025 | 23.77 | 23.99 | 23.45 | 23.67 |
| 07/04/2025 | 23.42 | 23.45 | 22.68 | 22.98 |
| 07/07/2025 | 22.99 | 23.19 | 22.72 | 23.17 |
| 07/08/2025 | 23.22 | 23.95 | 23.1 | 23.76 |
| 07/09/2025 | 23.83 | 25.18 | 23.47 | 25.18 |
| 07/10/2025 | 25 | 26.11 | 24.9 | 25.61 |
| 07/11/2025 | 25.48 | 25.76 | 24.37 | 24.48 |
| 07/14/2025 | 24.12 | 24.41 | 23.28 | 23.77 |
| 07/15/2025 | 23.9 | 24.16 | 23.65 | 23.65 |
| 07/16/2025 | 23.49 | 23.88 | 21.8 | 21.85 |
| 07/17/2025 | 22 | 22.19 | 21.38 | 21.83 |
| 07/18/2025 | 22.3 | 25.28 | 21.31 | 22.6 |
| 07/21/2025 | 22.6 | 26.43 | 22.01 | 26.28 |
| 07/22/2025 | 25.72 | 26.18 | 25.3 | 25.82 |
| 07/23/2025 | 26.05 | 26.82 | 26.05 | 26.71 |
| 07/24/2025 | 27 | 27.63 | 26.85 | 27.18 |
| 07/25/2025 | 26.96 | 27.8 | 26.8 | 27.79 |
| 07/28/2025 | 27.79 | 28.28 | 26.96 | 26.96 |
| 07/29/2025 | 26.9 | 27.25 | 26.64 | 27 |
| 07/30/2025 | 26.75 | 27.06 | 26.24 | 26.7 |
| 07/31/2025 | 26.62 | 26.71 | 25.76 | 26.29 |
| 08/01/2025 | 26 | 26.27 | 25.3 | 25.65 |
| 08/04/2025 | 25.68 | 26.23 | 25.5 | 25.76 |
| 08/05/2025 | 26 | 26.43 | 25.32 | 25.42 |
| 08/06/2025 | 25.55 | 25.6 | 24.86 | 25.05 |
| 08/07/2025 | 25.16 | 25.87 | 25.07 | 25.14 |
| 08/08/2025 | 25.12 | 26.26 | 25.12 | 25.85 |
| 08/11/2025 | 25.98 | 26.35 | 24.41 | 25 |
| 08/12/2025 | 24.97 | 25.25 | 23.64 | 23.85 |
| 08/13/2025 | 24.23 | 24.38 | 23.33 | 23.41 |
| 08/14/2025 | 23.55 | 23.63 | 23 | 23.3 |
| 08/15/2025 | 23.37 | 23.59 | 22.86 | 23.15 |
| 08/18/2025 | 23.1 | 23.27 | 22.57 | 22.63 |
| 08/19/2025 | 22.51 | 23.86 | 22.4 | 23.79 |
| 08/20/2025 | 23.58 | 24.28 | 23.46 | 23.85 |
| 08/21/2025 | 23.56 | 24.27 | 23.49 | 24.01 |
| 08/22/2025 | 23.84 | 24.26 | 23.72 | 24.17 |
| 08/25/2025 | 24.5 | 25.26 | 24.44 | 24.82 |
| 08/26/2025 | 24.6 | 25.12 | 24.1 | 24.42 |
| 08/27/2025 | 24.78 | 24.83 | 23.22 | 23.44 |
| 08/28/2025 | 23.23 | 24.51 | 22.05 | 22.05 |
| 08/29/2025 | 22.21 | 23.06 | 21.78 | 22.68 |
| 09/01/2025 | 22.44 | 23.59 | 22.4 | 23.25 |
| 09/02/2025 | 23.16 | 23.26 | 22.45 | 22.71 |
| 09/03/2025 | 22.89 | 24.29 | 22.89 | 24.05 |
| 09/04/2025 | 23.97 | 24.36 | 23.72 | 24.22 |
| 09/05/2025 | 24.58 | 25.11 | 24.04 | 25.11 |
| 09/08/2025 | 25.08 | 26.96 | 25.08 | 26.96 |
| 09/09/2025 | 26.63 | 26.97 | 26.37 | 26.43 |
| 09/10/2025 | 26.45 | 26.62 | 25.45 | 25.88 |
| 09/11/2025 | 25.8 | 26.3 | 25.58 | 26.07 |
| 09/12/2025 | 26.09 | 26.44 | 25.7 | 26.36 |
| 09/15/2025 | 26.35 | 27.03 | 26.31 | 26.45 |
| 09/16/2025 | 26.37 | 27.04 | 26.06 | 26.47 |
| 09/17/2025 | 26.69 | 28.01 | 26.13 | 28 |
| 09/18/2025 | 27.7 | 29.75 | 27.3 | 29.75 |
| 09/19/2025 | 29.49 | 29.89 | 27.76 | 27.8 |
| 09/22/2025 | 27.83 | 28.1 | 26.79 | 26.79 |
| 09/23/2025 | 26.57 | 26.82 | 25.88 | 26.24 |
| 09/24/2025 | 26.01 | 26.3 | 25.53 | 25.95 |
| 09/25/2025 | 26.05 | 26.28 | 24.91 | 24.93 |
| 09/26/2025 | 24.95 | 25.15 | 24.19 | 24.35 |
| 09/29/2025 | 24.46 | 25.21 | 24.09 | 24.24 |
| 09/30/2025 | 24.15 | 24.65 | 23.88 | 24.41 |
| 10/01/2025 | 24.32 | 25.22 | 24.3 | 25.03 |
| 10/02/2025 | 25.18 | 26.26 | 25.05 | 25.45 |
| 10/03/2025 | 25.45 | 26.14 | 24.97 | 25.31 |
| 10/06/2025 | 25.19 | 25.58 | 24.68 | 25.04 |
| 10/07/2025 | 24.97 | 25.45 | 24.72 | 25.04 |
| 10/08/2025 | 24.86 | 25.09 | 24.45 | 24.66 |
| 10/09/2025 | 24.66 | 24.85 | 24.48 | 24.6 |
| 10/10/2025 | 24.78 | 24.94 | 24.2 | 24.26 |
| 10/13/2025 | 24.25 | 24.25 | 23.1 | 24.24 |
| 10/14/2025 | 24 | 24.29 | 23.64 | 23.94 |
| 10/15/2025 | 24.04 | 24.13 | 22.56 | 23.1 |
| 10/16/2025 | 23.08 | 23.25 | 22.93 | 23.22 |
| 10/17/2025 | 23.11 | 23.32 | 22.51 | 23.18 |
| 10/20/2025 | 23.4 | 23.49 | 22.79 | 23.21 |
| 10/21/2025 | 23.39 | 23.42 | 22.89 | 23.06 |
| 10/22/2025 | 23.11 | 23.61 | 22.94 | 23.17 |
| 10/23/2025 | 23 | 23.18 | 22.44 | 22.53 |
| 10/24/2025 | 22.61 | 22.86 | 22.19 | 22.86 |
| 10/27/2025 | 22.96 | 23.07 | 22.43 | 22.46 |
| 10/28/2025 | 22.4 | 23.52 | 22.32 | 23.46 |
| 10/29/2025 | 23.37 | 23.7 | 22.97 | 23.07 |
| 10/30/2025 | 23.05 | 23.07 | 22.56 | 22.64 |
| 10/31/2025 | 22.45 | 22.49 | 21.81 | 22 |
| 11/03/2025 | 21.85 | 21.87 | 20.99 | 21.13 |
| 11/04/2025 | 20.94 | 20.97 | 20.33 | 20.78 |
| 11/05/2025 | 20.6 | 20.82 | 20.32 | 20.36 |
| 11/06/2025 | 20.52 | 20.6 | 19.76 | 19.85 |
| 11/07/2025 | 19.9 | 20 | 17.54 | 17.93 |
| 11/10/2025 | 18.45 | 18.48 | 16.66 | 17.27 |
| 11/11/2025 | 17.34 | 17.73 | 17.14 | 17.47 |
| 11/12/2025 | 17.6 | 18.63 | 17.45 | 18.46 |
| 11/13/2025 | 19.38 | 20.32 | 17.86 | 18 |
| 11/14/2025 | 18.07 | 18.24 | 16.58 | 16.95 |
| 11/17/2025 | 16.84 | 16.87 | 16.08 | 16.69 |
| 11/18/2025 | 16.09 | 16.56 | 15.98 | 16.05 |
| 11/19/2025 | 16.02 | 17.05 | 15.99 | 16.7 |
| 11/20/2025 | 16.93 | 16.93 | 16.22 | 16.35 |
| 11/21/2025 | 16.03 | 16.4 | 15.74 | 16.02 |
| 11/24/2025 | 16.3 | 16.32 | 15.98 | 16.31 |
| 11/25/2025 | 16.36 | 16.85 | 16.03 | 16.72 |
| 11/26/2025 | 16.81 | 17.4 | 16.68 | 17.21 |
| 11/27/2025 | 17.21 | 17.72 | 17.2 | 17.54 |
| 11/28/2025 | 18.25 | 20.54 | 18.25 | 20.1 |
| 12/01/2025 | 19.82 | 20.17 | 19.01 | 19.04 |
| 12/02/2025 | 19 | 19.11 | 18.57 | 19.11 |
| 12/03/2025 | 19.2 | 19.39 | 18.36 | 18.6 |
| 12/04/2025 | 18.56 | 18.85 | 18.18 | 18.47 |
| 12/05/2025 | 18.7 | 19.99 | 18.7 | 19.9 |
| 12/08/2025 | 20 | 20.52 | 19.2 | 19.2 |
| 12/09/2025 | 19.18 | 20.7 | 19.18 | 20.7 |
| 12/10/2025 | 21.39 | 22.85 | 20.74 | 22.56 |
| 12/11/2025 | 21.61 | 21.8 | 21 | 21.45 |
| 12/12/2025 | 21.49 | 22.07 | 21.2 | 21.2 |
| 12/15/2025 | 21.5 | 22.03 | 21.32 | 21.88 |
| 12/16/2025 | 21.6 | 22.07 | 21.43 | 21.61 |
| 12/17/2025 | 21.45 | 22.05 | 20.85 | 21.46 |
| 12/18/2025 | 21.59 | 21.63 | 20.54 | 21.5 |
| 12/19/2025 | 21.7 | 22.45 | 21.59 | 22.09 |
| 12/22/2025 | 22 | 22.57 | 21.75 | 22.48 |
| 12/23/2025 | 22.36 | 22.85 | 21.8 | 21.93 |
| 12/29/2025 | 21.96 | 22.51 | 21.74 | 22.48 |
| 12/30/2025 | 22.29 | 22.78 | 22.04 | 22.72 |