Deutsche Post AG (DHL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

40.00

-0.13

(-0.32%)

At close: 09:18PM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	40.02	40.25	40.00	40.01	40.01	418
May 16, 2024	39.57	40.35	39.57	40.13	40.13	14,168
May 15, 2024	39.46	39.84	39.46	39.71	39.71	3,703
May 14, 2024	39.27	39.61	39.27	39.33	39.33	3,348
May 13, 2024	39.59	39.88	39.48	39.59	39.59	4,740
May 10, 2024	39.00	39.92	39.00	39.44	39.44	14,580
May 09, 2024	38.20	39.20	38.20	39.02	39.02	2,250
May 08, 2024	38.73	38.73	37.96	38.29	38.29	4,580
May 07, 2024	38.50	38.84	38.25	38.70	38.70	8,893
May 06, 2024	38.36	38.77	38.09	38.64	38.64	7,947
May 06, 2024	1.85 Dividend
May 03, 2024	39.68	40.08	39.68	40.08	38.23	2,999
May 02, 2024	39.48	39.73	39.27	39.73	37.90	5,237
Apr 30, 2024	39.38	39.62	39.31	39.51	37.69	3,074
Apr 29, 2024	39.14	39.14	38.86	39.10	37.30	3,315
Apr 26, 2024	38.30	38.92	38.23	38.88	37.09	3,027
Apr 25, 2024	38.42	38.48	37.97	38.08	36.32	4,055
Apr 24, 2024	39.27	39.27	38.41	38.58	36.80	1,926
Apr 23, 2024	38.80	39.21	38.80	39.21	37.40	10,456
Apr 22, 2024	38.61	38.85	38.58	38.85	37.06	3,094
Apr 19, 2024	37.97	38.25	37.67	38.25	36.48	7,213
Apr 18, 2024	38.50	38.63	38.09	38.33	36.56	7,045
Apr 17, 2024	38.20	38.54	38.16	38.49	36.71	4,243
Apr 16, 2024	38.71	38.71	38.32	38.33	36.56	4,000
Apr 15, 2024	38.71	39.30	38.71	38.73	36.94	1,035
Apr 12, 2024	39.19	39.63	38.72	38.85	37.06	7,073
Apr 11, 2024	39.06	39.34	38.82	39.34	37.52	4,346
Apr 10, 2024	39.34	39.60	38.68	39.12	37.31	4,369
Apr 09, 2024	39.40	39.55	39.15	39.15	37.34	4,110
Apr 08, 2024	39.25	39.48	39.25	39.44	37.62	2,097
Apr 05, 2024	39.41	39.64	39.00	39.17	37.36	4,277
Apr 04, 2024	39.64	39.94	39.60	39.62	37.79	2,210
Apr 03, 2024	39.20	39.77	39.06	39.61	37.78	1,913
Apr 02, 2024	39.83	40.01	39.21	39.38	37.56	5,554
Mar 28, 2024	40.26	40.26	39.70	39.92	38.07	6,841
Mar 27, 2024	40.09	40.51	39.90	40.51	38.64	3,653
Mar 26, 2024	39.92	40.59	39.92	40.30	38.44	4,421
Mar 25, 2024	39.83	39.99	39.43	39.99	38.14	2,359
Mar 22, 2024	39.50	40.14	39.47	39.74	37.90	9,076
Mar 21, 2024	39.04	39.35	38.80	39.24	37.43	20,237
Mar 20, 2024	38.88	39.13	38.62	39.04	37.24	4,907
Mar 19, 2024	38.60	38.94	38.60	38.81	37.01	3,957
Mar 18, 2024	39.47	39.47	38.35	38.66	36.88	5,759
Mar 15, 2024	38.64	39.20	38.56	39.15	37.34	4,649
Mar 14, 2024	39.03	39.03	38.53	38.62	36.83	3,880
Mar 13, 2024	38.90	39.12	38.62	39.10	37.30	2,642
Mar 12, 2024	38.50	38.94	38.37	38.83	37.04	6,092
Mar 11, 2024	38.40	38.88	38.40	38.65	36.87	7,274
Mar 08, 2024	39.42	39.54	38.34	38.46	36.68	11,915
Mar 07, 2024	39.01	39.59	38.72	39.41	37.59	12,315
Mar 06, 2024	40.50	40.50	38.78	39.10	37.30	47,965
Mar 05, 2024	41.78	41.91	41.58	41.78	39.85	4,896
Mar 04, 2024	42.44	42.61	42.11	42.22	40.28	2,469
Mar 01, 2024	42.90	43.08	42.42	42.42	40.46	3,009
Feb 29, 2024	43.13	43.20	42.83	42.85	40.87	2,627
Feb 28, 2024	42.87	43.28	42.78	43.08	41.10	978
Feb 27, 2024	42.81	43.00	42.69	42.94	40.95	6,208
Feb 26, 2024	43.15	43.17	42.82	42.83	40.85	1,398
Feb 23, 2024	43.49	43.54	43.39	43.39	41.39	1,339
Feb 22, 2024	43.16	43.56	43.16	43.40	41.39	773
Feb 21, 2024	42.99	43.20	42.99	43.01	41.02	791
Feb 20, 2024	42.94	43.26	42.76	42.96	40.97	1,258
Feb 19, 2024	42.40	43.03	42.40	43.01	41.02	11,674
Feb 16, 2024	42.56	42.90	42.54	42.57	40.61	2,235
Feb 15, 2024	42.97	42.97	42.44	42.44	40.49	3,216
Feb 14, 2024	41.76	42.17	41.76	41.97	40.03	1,184
Feb 13, 2024	42.10	42.22	41.47	41.47	39.56	2,381
Feb 12, 2024	42.35	42.35	42.10	42.10	40.16	2,831
Feb 09, 2024	42.78	42.78	42.31	42.31	40.35	467
Feb 08, 2024	42.00	42.78	42.00	42.67	40.71	4,146
Feb 07, 2024	43.70	43.70	41.98	42.06	40.11	23,126
Feb 06, 2024	43.98	44.26	43.28	43.51	41.50	15,605
Feb 05, 2024	44.10	44.35	43.98	44.08	42.04	2,757
Feb 02, 2024	44.54	44.54	44.21	44.26	42.22	1,948
Feb 01, 2024	44.38	44.44	44.31	44.44	42.38	2,717
Jan 31, 2024	44.28	44.65	44.28	44.40	42.36	11,004
Jan 30, 2024	44.80	44.87	44.11	44.35	42.30	1,091
Jan 29, 2024	45.06	45.15	44.64	44.72	42.66	4,936
Jan 26, 2024	45.02	45.62	45.02	45.35	43.25	700
Jan 25, 2024	44.78	45.24	44.77	45.24	43.15	1,739
Jan 24, 2024	44.42	45.08	44.17	45.08	43.00	895
Jan 23, 2024	44.34	44.60	44.34	44.40	42.36	2,078
Jan 22, 2024	43.99	44.44	43.90	44.34	42.29	3,755
Jan 19, 2024	44.06	44.06	43.63	43.81	41.79	2,399
Jan 18, 2024	43.63	44.17	43.53	44.17	42.13	4,770
Jan 17, 2024	44.10	44.10	43.44	43.58	41.57	1,311
Jan 16, 2024	44.38	44.69	44.38	44.47	42.41	1,637
Jan 15, 2024	45.51	45.51	44.82	44.82	42.75	3,124
Jan 12, 2024	44.79	45.37	44.79	45.14	43.06	2,145
Jan 11, 2024	44.80	45.37	44.56	44.81	42.74	3,461
Jan 10, 2024	44.56	44.92	44.56	44.72	42.66	4,943
Jan 09, 2024	44.80	44.85	44.62	44.63	42.57	5,604
Jan 08, 2024	44.19	44.63	44.19	44.63	42.57	1,511
Jan 05, 2024	43.72	44.44	43.72	44.44	42.39	1,667
Jan 04, 2024	44.38	44.49	43.79	43.79	41.77	7,774
Jan 03, 2024	44.71	44.87	44.26	44.46	42.41	3,488
Jan 02, 2024	44.94	45.47	44.67	44.69	42.62	1,034
Dec 29, 2023	44.54	45.04	44.54	44.85	42.78	1,480
Dec 28, 2023	44.87	45.12	44.58	44.78	42.71	2,907
Dec 27, 2023	45.11	45.19	44.88	44.89	42.82	1,732
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD90,893.64+1,910.22(+2.15%)

Deutsche Post AG (DHL.F)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
90,893.64
+1,910.22(+2.15%)