Deutsche Post AG (DHL.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

39.18

-0.70

(-1.76%)

At close: 05:35PM CEST

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	39.80	39.91	39.15	39.18	39.18	2,641,216
May 20, 2024	40.05	40.18	39.83	39.88	39.88	958,228
May 17, 2024	40.09	40.31	39.89	39.97	39.97	2,615,695
May 16, 2024	39.78	40.35	39.78	40.28	40.28	2,705,154
May 15, 2024	39.45	39.92	39.44	39.75	39.75	2,114,770
May 14, 2024	39.28	39.67	39.14	39.39	39.39	2,497,194
May 13, 2024	39.72	39.96	39.58	39.58	39.58	2,266,153
May 10, 2024	38.99	39.93	38.99	39.58	39.58	4,333,829
May 09, 2024	38.20	39.26	38.20	38.97	38.97	2,747,275
May 08, 2024	38.77	38.77	37.87	38.31	38.31	3,367,091
May 07, 2024	37.68	38.89	37.68	38.59	38.59	4,194,999
May 06, 2024	38.40	38.58	38.07	38.42	38.42	2,924,943
May 06, 2024	1.85 Dividend
May 03, 2024	39.72	40.11	39.57	39.80	37.95	3,633,390
May 02, 2024	39.17	39.70	39.06	39.52	37.68	3,526,539
Apr 30, 2024	39.25	39.67	39.18	39.26	37.44	3,162,336
Apr 29, 2024	39.00	39.10	38.75	38.90	37.09	2,445,968
Apr 26, 2024	38.23	38.93	38.19	38.84	37.03	2,258,450
Apr 25, 2024	38.40	38.50	37.86	38.00	36.23	2,848,846
Apr 24, 2024	39.05	39.17	38.35	38.44	36.65	2,743,301
Apr 23, 2024	38.77	39.27	38.72	39.05	37.23	2,401,247
Apr 22, 2024	38.80	38.91	38.46	38.65	36.85	1,866,481
Apr 19, 2024	38.10	38.38	37.83	38.34	36.56	2,732,324
Apr 18, 2024	38.46	38.68	38.02	38.29	36.51	2,175,980
Apr 17, 2024	38.14	38.74	38.10	38.30	36.52	1,630,118
Apr 16, 2024	38.66	38.68	38.21	38.23	36.45	2,046,522
Apr 15, 2024	39.02	39.40	38.89	38.99	37.18	1,748,483
Apr 12, 2024	39.31	39.71	38.64	38.79	36.99	2,241,408
Apr 11, 2024	38.95	39.39	38.75	39.00	37.19	2,312,082
Apr 10, 2024	39.36	39.71	38.66	39.02	37.21	2,253,330
Apr 09, 2024	39.30	39.69	39.08	39.13	37.31	1,604,063
Apr 08, 2024	39.10	39.63	39.07	39.42	37.59	1,557,883
Apr 05, 2024	39.52	39.59	38.96	39.03	37.22	2,650,481
Apr 04, 2024	39.64	39.98	39.59	39.89	38.04	1,785,866
Apr 03, 2024	39.15	39.66	39.06	39.62	37.78	2,014,099
Apr 02, 2024	39.97	40.09	39.19	39.19	37.37	2,596,031
Mar 28, 2024	39.30	40.05	39.30	39.92	38.06	3,024,901
Mar 27, 2024	39.99	40.62	39.81	40.49	38.61	1,922,543
Mar 26, 2024	39.85	40.73	39.82	40.20	38.33	3,056,854
Mar 25, 2024	39.69	39.92	39.40	39.84	37.99	1,766,184
Mar 22, 2024	39.60	40.16	39.40	39.75	37.90	4,090,061
Mar 21, 2024	39.33	39.44	38.90	38.92	37.12	2,316,881
Mar 20, 2024	38.72	38.97	38.58	38.82	37.02	1,988,491
Mar 19, 2024	38.50	38.96	38.50	38.82	37.02	2,088,913
Mar 18, 2024	39.15	39.19	38.31	38.53	36.74	2,538,265
Mar 15, 2024	38.69	39.27	38.53	39.14	37.32	8,383,397
Mar 14, 2024	38.89	39.00	38.52	38.58	36.78	3,161,254
Mar 13, 2024	38.89	38.99	38.53	38.85	37.04	2,628,682
Mar 12, 2024	38.35	38.97	38.29	38.94	37.13	3,063,413
Mar 11, 2024	38.28	38.86	38.24	38.73	36.93	2,783,173
Mar 08, 2024	39.14	39.22	38.26	38.44	36.66	3,945,158
Mar 07, 2024	38.80	39.51	38.54	39.35	37.53	4,100,586
Mar 06, 2024	40.00	40.53	38.78	39.07	37.25	9,663,128
Mar 05, 2024	41.99	42.17	41.49	41.69	39.75	3,134,831
Mar 04, 2024	42.35	42.56	42.10	42.40	40.43	2,266,975
Mar 01, 2024	42.98	42.99	42.36	42.54	40.57	3,319,364
Feb 29, 2024	43.32	43.32	42.85	42.91	40.92	4,722,654
Feb 28, 2024	42.88	43.24	42.85	43.19	41.18	2,135,455
Feb 27, 2024	42.77	43.06	42.66	42.83	40.84	1,985,338
Feb 26, 2024	43.26	43.33	42.84	42.92	40.92	1,552,780
Feb 23, 2024	43.60	43.65	43.35	43.46	41.44	1,883,180
Feb 22, 2024	43.35	43.65	43.21	43.51	41.48	1,903,952
Feb 21, 2024	43.06	43.22	42.94	43.10	41.10	1,315,620
Feb 20, 2024	42.99	43.33	42.83	42.98	40.98	1,455,893
Feb 19, 2024	42.60	42.99	42.59	42.99	41.00	1,697,298
Feb 16, 2024	42.64	42.96	42.47	42.72	40.73	2,444,525
Feb 15, 2024	42.70	42.95	42.44	42.53	40.56	2,689,384
Feb 14, 2024	41.72	42.22	41.72	42.15	40.19	1,881,231
Feb 13, 2024	42.08	42.28	41.56	41.88	39.93	2,495,990
Feb 12, 2024	42.40	42.62	42.09	42.24	40.27	3,815,263
Feb 09, 2024	42.78	42.81	42.22	42.36	40.39	3,006,097
Feb 08, 2024	42.22	42.76	42.12	42.72	40.74	3,434,355
Feb 07, 2024	42.58	42.99	41.97	42.09	40.13	7,533,414
Feb 06, 2024	44.28	44.44	43.68	44.40	42.34	1,651,010
Feb 05, 2024	44.15	44.38	43.90	43.97	41.93	1,692,483
Feb 02, 2024	44.70	44.79	44.22	44.34	42.28	1,567,859
Feb 01, 2024	44.20	44.56	44.00	44.39	42.33	2,107,380
Jan 31, 2024	44.55	44.71	43.99	44.52	42.45	2,240,065
Jan 30, 2024	44.96	44.99	43.60	44.44	42.38	3,399,456
Jan 29, 2024	45.26	45.29	44.62	44.82	42.74	2,175,720
Jan 26, 2024	44.97	45.67	44.97	45.35	43.25	2,560,960
Jan 25, 2024	44.87	45.30	44.67	45.28	43.17	1,397,167
Jan 24, 2024	44.15	45.08	43.97	44.97	42.88	2,223,552
Jan 23, 2024	44.69	44.88	44.29	44.35	42.29	1,030,866
Jan 22, 2024	44.01	44.45	44.01	44.35	42.28	1,091,925
Jan 19, 2024	44.22	44.50	43.71	43.72	41.69	1,781,749
Jan 18, 2024	43.75	44.19	43.39	44.13	42.08	2,072,363
Jan 17, 2024	43.80	44.11	43.51	43.65	41.62	2,288,828
Jan 16, 2024	44.41	44.81	44.33	44.51	42.44	1,806,262
Jan 15, 2024	45.17	45.24	44.70	44.74	42.66	1,057,436
Jan 12, 2024	45.05	45.56	45.05	45.18	43.08	1,518,855
Jan 11, 2024	45.08	45.44	44.45	44.67	42.59	1,966,587
Jan 10, 2024	44.73	44.97	44.65	44.76	42.67	1,497,123
Jan 09, 2024	44.60	44.90	44.53	44.74	42.67	1,281,732
Jan 08, 2024	44.17	44.66	44.10	44.59	42.52	1,101,105
Jan 05, 2024	43.94	44.47	43.88	44.39	42.33	1,816,704
Jan 04, 2024	44.15	44.56	44.03	44.17	42.12	2,268,399
Jan 03, 2024	44.99	45.02	44.16	44.35	42.29	1,945,663
Jan 02, 2024	45.04	45.53	44.62	44.90	42.82	1,336,051
Dec 29, 2023	44.97	45.14	44.81	44.85	42.77	872,866
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7331-0.0005(-0.07%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,284.67-1,523.28(-1.57%)

Deutsche Post AG (DHL.DE)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7331
-0.0005(-0.07%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,284.67
-1,523.28(-1.57%)