Delivery Hero SE (DHER.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +1.1% vs the 50-day and +23.3% vs the 200-day average, 6.4% below the 52-week high and +152% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Delivery Hero SE trades 1.1% above its 50-day and 23.3% above its 200-day moving average. (as of 2026-10-30)

Delivery Hero operates an online food-ordering and quick-commerce business, delivering meals and groceries and also selling advertising space to restaurants and retailers on its platforms. It runs across many countries in Asia, the Middle East, Africa, Europe and Latin America.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DHER.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	37.37	37.48	37.23	37.30	-0.59%	537,232
2026-10-29	37.05	37.54	37.05	37.52	+0.05%	319,699
2026-10-28	37.27	37.76	37.22	37.50	+0.54%	632,771
2026-10-27	37.22	37.37	37.21	37.30	+0.00%	198,310
2026-10-26	37.31	37.40	37.22	37.30	-0.03%	283,945
2026-10-23	37.40	37.54	37.21	37.31	-0.37%	383,653
2026-10-22	37.40	37.60	37.40	37.45	-0.40%	427,002
2026-10-21	37.85	37.93	37.28	37.60	-0.66%	895,807
2026-10-20	37.85	38.18	37.79	37.85	-0.37%	220,249
2026-10-19	38.02	38.08	37.85	37.99	-0.08%	251,823
2026-10-16	37.71	38.21	37.61	38.02	+0.32%	561,997
2026-10-15	37.19	37.90	37.19	37.90	+1.20%	396,541
2026-10-14	37.08	37.52	37.04	37.45	+1.30%	441,095
2026-10-13	36.90	37.15	36.86	36.97	+0.33%	576,128
2026-10-12	36.57	36.96	36.55	36.85	+0.68%	316,512
2026-10-09	36.50	36.64	36.49	36.60	+0.49%	464,803
2026-10-08	36.30	36.54	36.30	36.42	-0.03%	360,764
2026-10-07	36.51	36.63	36.38	36.43	-0.46%	261,215
2026-10-06	36.62	36.71	36.50	36.60	+0.27%	385,875
2026-10-05	36.73	36.80	36.50	36.50	-0.49%	200,807
2026-10-02	36.33	36.68	36.26	36.68	+1.05%	411,002
2026-10-01	36.26	36.39	36.23	36.30	+0.14%	323,636
2026-09-30	36.45	36.55	36.25	36.25	-0.79%	369,429
2026-09-29	36.56	36.68	36.46	36.54	-0.05%	169,726
2026-09-28	36.38	36.62	36.25	36.56	+0.72%	299,117
2026-09-25	36.51	36.54	36.30	36.30	-0.47%	371,594
2026-09-24	36.79	36.81	36.42	36.47	-0.84%	316,919
2026-09-23	36.90	36.98	36.72	36.78	-0.46%	273,808
2026-09-22	36.89	36.95	36.80	36.95	+0.41%	388,385
2026-09-21	36.51	36.89	36.47	36.80	+0.93%	311,403
2026-09-18	36.65	36.71	36.30	36.46	-0.41%	4,029,174
2026-09-17	36.80	36.80	36.57	36.61	-0.25%	526,708
2026-09-16	36.80	36.89	36.67	36.70	-0.14%	409,327
2026-09-15	36.70	36.80	36.68	36.75	+0.16%	219,482
2026-09-14	36.79	36.94	36.62	36.69	-0.41%	368,841
2026-09-11	36.70	36.90	36.53	36.84	+0.52%	308,447
2026-09-10	36.42	36.65	36.32	36.65	+0.69%	309,023
2026-09-09	36.27	36.48	36.27	36.40	+0.11%	304,632
2026-09-08	36.30	36.43	36.21	36.36	-0.16%	189,682
2026-09-07	36.45	36.54	36.31	36.42	-0.14%	221,415
2026-09-04	36.59	36.65	36.47	36.47	-0.22%	327,846
2026-09-03	36.65	36.85	36.55	36.55	-0.03%	332,778
2026-09-02	36.65	36.75	36.55	36.56	-0.52%	480,042
2026-09-01	36.75	36.98	36.70	36.75	+0.05%	392,544
2026-08-31	36.96	37.03	36.73	36.73	-0.86%	3,148,705
2026-08-28	37.09	37.17	36.92	37.05	+0.00%	397,496
2026-08-27	37.00	37.18	36.85	37.05	+0.27%	477,614
2026-08-26	36.88	37.01	36.81	36.95	-0.05%	269,100
2026-08-25	36.93	37.00	36.85	36.97	-0.14%	319,122
2026-08-24	36.88	37.02	36.77	37.02	+0.52%	401,280
2026-08-21	36.76	36.94	36.73	36.83	+0.19%	258,559
2026-08-20	36.90	37.00	36.76	36.76	-0.65%	308,777
2026-08-19	37.00	37.08	36.93	37.00	+0.00%	336,119
2026-08-18	36.85	37.09	36.85	37.00	-0.03%	282,552
2026-08-17	37.15	37.19	36.90	37.01	-0.24%	337,910
2026-08-14	37.02	37.19	37.01	37.10	+0.00%	160,456
2026-08-13	37.04	37.17	36.99	37.10	+0.16%	334,430
2026-08-12	37.15	37.17	37.03	37.04	-0.13%	414,538
2026-08-11	37.18	37.28	37.09	37.09	-0.24%	277,763
2026-08-10	37.20	37.31	37.13	37.18	-0.05%	328,694
2026-08-07	37.05	37.26	36.92	37.20	+0.65%	364,228
2026-08-06	37.02	37.20	36.96	36.96	-0.91%	798,912
2026-08-05	37.33	37.48	37.20	37.30	+0.19%	480,004
2026-08-04	37.26	37.45	37.23	37.23	-0.19%	646,292
2026-08-03	37.42	37.56	37.30	37.30	-0.37%	672,945
2026-07-31	37.54	37.77	37.44	37.44	-0.13%	1,003,534
2026-07-30	37.50	37.98	37.37	37.49	-0.03%	1,379,265
2026-07-29	37.90	37.98	37.50	37.50	-0.95%	1,473,287
2026-07-28	37.94	38.00	37.77	37.86	-0.11%	520,568
2026-07-27	37.91	38.13	37.77	37.90	-0.26%	980,032
2026-07-24	38.13	38.30	38.00	38.00	-0.68%	572,816
2026-07-23	38.34	38.46	38.11	38.26	-0.10%	733,282
2026-07-22	38.39	38.45	38.24	38.30	-0.29%	745,546
2026-07-21	38.32	38.50	38.25	38.41	-0.08%	578,879
2026-07-20	38.43	38.47	38.19	38.44	-1.33%	870,103
2026-07-17	38.20	38.96	37.99	38.96	+1.99%	1,973,749
2026-07-16	38.75	38.85	37.29	38.20	+0.05%	4,999,192
2026-07-15	38.49	38.91	37.67	38.18	-2.35%	540,920
2026-07-14	36.55	39.49	36.26	39.10	+5.76%	1,259,091
2026-07-13	36.30	37.32	36.05	36.97	+2.10%	295,260
2026-07-10	36.70	36.85	36.19	36.21	-1.58%	294,897
2026-07-09	36.80	37.30	36.63	36.79	+0.33%	552,830
2026-07-08	36.30	37.24	36.08	36.67	+0.71%	417,296
2026-07-07	36.61	37.25	36.25	36.41	-0.87%	367,662
2026-07-06	36.85	37.30	36.33	36.73	-0.51%	251,638
2026-07-03	36.75	37.38	36.61	36.92	+0.71%	406,250
2026-07-02	36.50	37.35	36.06	36.66	-0.19%	330,641
2026-07-01	36.00	36.90	36.00	36.73	+2.03%	421,828
2026-06-30	35.80	36.21	35.56	36.00	+0.19%	528,985
2026-06-29	35.80	36.46	35.65	35.93	+0.34%	431,009
2026-06-26	34.70	35.90	33.91	35.81	+2.31%	686,173
2026-06-25	35.20	35.45	34.84	35.00	-0.57%	854,902
2026-06-24	35.50	35.87	34.86	35.20	-1.54%	658,446
2026-06-23	35.51	36.22	34.15	35.75	-2.00%	836,071
2026-06-22	36.90	37.15	36.39	36.48	-0.65%	499,530
2026-06-19	37.00	37.46	36.70	36.72	-1.42%	2,028,501
2026-06-18	37.54	37.89	36.94	37.25	-1.72%	600,326
2026-06-17	38.29	38.46	37.70	37.90	-0.79%	575,450
2026-06-16	37.33	38.94	37.33	38.20	+1.33%	905,623
2026-06-15	37.80	38.03	37.11	37.70	+0.16%	955,779
2026-06-12	37.98	38.20	36.64	37.64	-0.55%	1,044,192
2026-06-11	37.02	38.20	36.83	37.85	+2.46%	903,625
2026-06-10	37.72	38.31	36.51	36.94	-2.74%	915,710
2026-06-09	38.32	38.98	37.98	37.98	-1.35%	769,781
2026-06-08	38.40	39.83	38.12	38.50	-1.91%	993,312
2026-06-05	37.78	39.25	37.78	39.25	+2.99%	1,691,921
2026-06-04	38.43	39.05	37.97	38.11	-0.99%	898,871
2026-06-03	37.82	39.46	37.81	38.49	+0.42%	968,685
2026-06-02	37.67	39.00	37.62	38.33	+1.75%	1,070,185
2026-06-01	36.51	38.40	36.13	37.67	+1.87%	1,783,912
2026-05-29	38.28	38.86	36.88	36.98	-5.18%	4,707,420
2026-05-28	38.62	39.41	37.05	39.00	-0.89%	2,446,697
2026-05-27	38.00	39.38	37.43	39.35	+1.55%	2,209,114
2026-05-26	37.27	38.75	36.88	38.75	+3.06%	2,330,100
2026-05-25	36.11	37.85	36.11	37.60	+11.94%	1,823,156
2026-05-22	33.30	34.58	33.06	33.59	+1.88%	1,647,236
2026-05-21	32.25	33.44	31.18	32.97	+2.14%	1,581,824
2026-05-20	31.30	32.86	31.30	32.28	+2.51%	2,509,569
2026-05-19	31.02	31.88	30.67	31.49	+1.09%	2,493,152
2026-05-18	28.44	31.68	28.04	31.15	+5.59%	3,636,658
2026-05-15	27.20	29.50	26.31	29.50	+4.42%	4,631,940
2026-05-14	26.00	28.25	25.76	28.25	+7.62%	2,702,945
2026-05-13	24.22	26.34	23.31	26.25	+8.29%	2,511,859
2026-05-12	23.20	24.89	22.34	24.24	+2.71%	4,993,090
2026-05-11	20.90	23.61	20.65	23.60	+18.06%	3,343,785
2026-05-08	20.02	20.13	19.70	19.99	-1.09%	591,779
2026-05-07	21.00	21.01	20.10	20.21	-2.56%	1,025,655
2026-05-06	20.92	21.00	19.82	20.74	+0.44%	1,840,573
2026-05-05	20.83	21.17	20.37	20.65	-0.86%	736,683
2026-05-04	20.80	21.18	20.23	20.83	+1.66%	759,639
2026-04-30	20.00	21.03	19.60	20.49	+7.08%	1,447,505
2026-04-29	19.42	19.70	18.75	19.14	-2.02%	773,643
2026-04-28	19.70	20.30	19.50	19.53	-1.01%	737,449
2026-04-27	19.54	19.92	19.07	19.73	+1.18%	754,146
2026-04-24	19.35	19.90	19.13	19.50	+0.57%	733,948
2026-04-23	19.40	19.86	19.25	19.39	-1.37%	826,018
2026-04-22	20.15	20.27	19.59	19.66	-3.25%	1,279,422
2026-04-21	20.48	20.75	20.09	20.32	+0.40%	800,157
2026-04-20	20.39	20.80	20.14	20.24	-4.48%	1,010,067
2026-04-17	21.40	21.82	20.20	21.19	+5.21%	2,632,687
2026-04-16	19.00	20.14	18.83	20.14	+7.33%	2,118,367
2026-04-15	17.45	18.82	17.41	18.77	+8.16%	1,319,836
2026-04-14	17.29	17.55	17.24	17.35	+1.79%	768,510
2026-04-13	16.72	17.11	16.48	17.05	+0.15%	796,340
2026-04-10	16.66	17.63	16.57	17.02	+2.19%	1,072,306
2026-04-09	16.38	17.00	16.00	16.66	-0.60%	1,384,818
2026-04-08	16.70	17.50	16.52	16.75	+6.82%	1,983,901
2026-04-07	16.54	16.55	15.54	15.69	-5.34%	1,568,560
2026-04-02	16.25	16.85	15.81	16.57	-0.78%	1,228,201
2026-04-01	16.25	16.89	16.04	16.70	+8.09%	2,121,152
2026-03-31	16.11	16.42	15.44	15.45	-5.30%	1,780,090
2026-03-30	16.10	16.66	15.38	16.32	-1.84%	2,002,008
2026-03-27	15.40	17.21	15.02	16.62	+5.66%	3,440,219
2026-03-26	16.00	16.18	15.46	15.73	-0.69%	2,497,556
2026-03-25	16.00	16.33	15.72	15.84	+1.21%	1,661,238
2026-03-24	16.59	16.63	15.43	15.65	-5.15%	1,691,304
2026-03-23	15.29	17.11	15.26	16.50	+7.91%	2,042,915
2026-03-20	15.57	15.77	14.80	15.29	+0.10%	1,786,203
2026-03-19	16.00	16.05	15.27	15.28	-5.91%	1,517,322
2026-03-18	16.50	17.05	16.12	16.23	-0.70%	1,137,946
2026-03-17	16.60	16.66	16.02	16.35	-2.50%	1,517,984
2026-03-16	17.00	17.11	16.32	16.77	-0.86%	1,056,278
2026-03-13	16.90	17.38	16.65	16.91	-0.94%	953,750
2026-03-12	17.45	17.95	16.91	17.07	-2.37%	1,391,573
2026-03-11	17.58	18.30	16.82	17.49	-4.89%	3,412,638
2026-03-10	18.58	19.18	18.27	18.39	+1.77%	1,276,285
2026-03-09	18.00	18.61	17.75	18.07	-2.72%	933,052
2026-03-06	18.35	18.75	17.80	18.57	+3.28%	1,470,655
2026-03-05	17.80	18.91	17.72	17.98	+1.18%	1,908,105
2026-03-04	17.55	18.23	17.05	17.77	+3.01%	1,035,162
2026-03-03	17.90	18.30	16.71	17.25	-4.67%	1,653,132
2026-03-02	18.57	19.14	18.00	18.10	-7.91%	2,278,128
2026-02-27	20.27	20.57	18.86	19.66	-4.36%	2,999,941
2026-02-26	19.55	21.06	19.41	20.55	+5.36%	1,120,019
2026-02-25	19.58	19.82	19.25	19.50	-0.28%	647,874
2026-02-24	19.40	20.08	19.25	19.56	+0.15%	599,714
2026-02-23	20.22	20.73	19.48	19.53	-4.36%	912,953
2026-02-20	20.62	20.82	20.26	20.42	-0.54%	567,651
2026-02-19	21.54	21.71	20.36	20.53	-4.82%	868,125
2026-02-18	20.37	21.93	20.18	21.57	+4.71%	660,588
2026-02-17	19.65	20.91	19.41	20.60	+4.22%	943,301
2026-02-16	20.12	20.69	19.53	19.77	-2.44%	866,492
2026-02-13	20.00	20.56	19.09	20.26	-4.03%	1,822,651
2026-02-12	21.56	22.80	21.11	21.11	-3.52%	964,692
2026-02-11	22.54	22.57	21.54	21.88	-2.93%	788,277
2026-02-10	22.11	22.73	21.93	22.54	+1.85%	685,756
2026-02-09	23.90	24.18	22.01	22.13	-7.41%	1,427,067
2026-02-06	22.83	23.90	22.57	23.90	+3.46%	902,557
2026-02-05	25.30	25.39	22.39	23.10	-9.48%	1,506,357
2026-02-04	25.19	26.14	24.35	25.52	+0.79%	726,078
2026-02-03	25.60	26.52	24.99	25.32	-1.48%	1,147,197
2026-02-02	24.20	25.70	23.83	25.70	+8.90%	1,022,106
2026-01-30	24.60	24.70	23.43	23.60	-4.45%	961,932
2026-01-29	26.00	26.08	24.47	24.70	-4.52%	902,995
2026-01-28	26.55	26.61	25.47	25.87	-3.40%	1,232,501
2026-01-27	26.65	27.21	25.96	26.78	+1.06%	1,046,446
2026-01-26	26.13	27.26	25.70	26.50	+3.03%	1,205,231
2026-01-23	25.32	25.86	25.05	25.72	+1.18%	760,081
2026-01-22	24.38	25.42	24.10	25.42	+5.35%	697,312
2026-01-21	24.12	24.40	23.67	24.13	-0.41%	420,320
2026-01-20	25.05	25.53	23.48	24.23	-4.08%	1,055,139
2026-01-19	25.00	25.70	24.93	25.26	-0.63%	506,126
2026-01-16	25.59	25.87	24.95	25.42	-0.90%	713,412
2026-01-15	25.30	26.01	24.97	25.65	+0.59%	1,199,710
2026-01-14	25.20	25.54	24.61	25.50	+0.99%	1,174,193
2026-01-13	24.38	25.44	24.06	25.25	+2.94%	833,536
2026-01-12	23.53	24.57	23.31	24.53	+4.25%	556,388
2026-01-09	23.55	24.27	23.48	23.53	-0.08%	844,958
2026-01-08	22.82	23.55	22.37	23.55	+2.08%	887,301
2026-01-07	22.25	23.30	21.93	23.07	+2.99%	1,010,961
2026-01-06	21.54	22.40	21.33	22.40	+4.62%	657,601
2026-01-05	22.91	23.10	21.32	21.41	-6.18%	761,908
2026-01-02	22.78	23.37	22.59	22.82	+0.44%	840,098
2025-12-30	22.29	22.78	22.04	22.72	+1.07%	353,260
2025-12-29	21.96	22.51	21.74	22.48	+2.32%	483,266
2025-12-23	22.36	22.85	21.80	21.97	-2.49%	514,714
2025-12-22	22.00	22.57	21.75	22.53	+1.95%	661,350
2025-12-19	21.70	22.45	21.59	22.10	+2.17%	1,682,717
2025-12-18	21.59	21.63	20.54	21.63	-0.14%	998,497
2025-12-17	21.45	22.05	20.85	21.66	-0.14%	1,079,992
2025-12-16	21.60	22.07	21.43	21.69	-1.54%	919,672
2025-12-15	21.50	22.03	21.32	22.03	+2.94%	644,708
2025-12-12	21.49	22.07	21.40	21.40	-0.19%	772,557
2025-12-11	21.61	21.80	21.00	21.44	-5.34%	1,251,381
2025-12-10	21.39	22.85	20.74	22.65	+13.70%	2,341,395
2025-12-09	19.18	20.16	19.18	19.92	+3.78%	633,545
2025-12-08	20.00	20.52	19.20	19.20	-3.93%	804,771
2025-12-05	18.70	19.99	18.70	19.98	+7.53%	1,406,114
2025-12-04	18.56	18.85	18.18	18.58	-0.08%	692,353
2025-12-03	19.20	19.39	18.36	18.59	-2.72%	764,843
2025-12-02	19.00	19.11	18.57	19.11	+0.39%	1,065,737
2025-12-01	19.82	20.17	19.00	19.04	-5.27%	1,109,039
2025-11-28	18.25	20.54	18.25	20.10	+14.60%	2,999,422
2025-11-27	17.21	17.72	17.20	17.54	+1.92%	698,158
2025-11-26	16.81	17.39	16.68	17.21	+2.96%	825,590
2025-11-25	16.36	16.84	16.03	16.71	+2.48%	789,085
2025-11-24	16.30	16.32	15.97	16.31	+1.81%	2,877,723
2025-11-21	16.03	16.39	15.73	16.02	-1.99%	1,074,675
2025-11-20	16.93	16.93	16.22	16.34	-2.16%	1,017,013
2025-11-19	16.02	17.05	15.99	16.70	+4.08%	1,478,978
2025-11-18	16.09	16.55	15.97	16.05	-3.83%	1,462,798
2025-11-17	16.84	16.87	16.07	16.69	-1.56%	1,407,792
2025-11-14	18.07	18.24	16.58	16.95	-5.81%	2,756,817
2025-11-13	19.38	20.32	17.86	18.00	-2.49%	2,461,777
2025-11-12	17.60	18.63	17.45	18.46	+5.67%	1,481,096
2025-11-11	17.34	17.73	17.14	17.47	+1.19%	825,011
2025-11-10	18.45	18.48	16.66	17.27	-3.71%	1,819,336
2025-11-07	19.90	20.00	17.54	17.93	-9.67%	2,469,470
2025-11-06	20.52	20.60	19.76	19.85	-2.50%	899,811
2025-11-05	20.60	20.82	20.32	20.36	-2.02%	750,048

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+16.93%). Worst month: Feb (-10.10%). Based on 5 years of daily data (2022–2026).

Jan+2.69%
Feb-10.10%
Mar-8.55%
Apr+11.34%
May+16.93%
Jun-5.24%
Jul+0.29%
Aug+2.25%
Sep+2.26%
Oct-7.98%
Nov+6.52%
Dec-3.08%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Delivery Hero SE's (DHER.DE) latest close?

37.30 on 2026-10-30, from the Closelook data lake's daily price record.

What is DHER.DE's 52-week high and low?

39.83 high and 14.80 low over the trailing 52 weeks, as of 2026-10-30.

What is Delivery Hero SE's strongest and weakest month historically?

Historically, DHER.DE's strongest calendar month has been May (average +16.93%) and its weakest Feb (average -10.10%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DHER.DE?

Uptrend stack intact: Trades +1.1% vs the 50-day and +23.3% vs the 200-day average, 6.4% below the 52-week high and +152% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DHER.DE above its 50-day and 200-day moving averages?

Delivery Hero SE trades 1.1% above its 50-day and 23.3% above its 200-day moving average (0.2% above its 20-day). As of 2026-10-30.