Canada markets closed

DEUTSCHE POST AG (DPW.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
52.15-1.72 (-3.19%)
At close: 07:27PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202253.2353.2351.9252.1552.15329
Jan. 20, 202253.8853.8853.8753.8753.8793
Jan. 19, 202253.4754.0653.4753.8053.80350
Jan. 18, 202253.9354.0053.3154.0054.001,400
Jan. 17, 202254.4254.4253.9254.3054.30552
Jan. 14, 202254.4054.4054.2554.2554.255
Jan. 13, 202254.9154.9154.9154.9154.91-
Jan. 12, 202254.0955.2154.0955.2155.2147
Jan. 11, 202253.9254.1453.9254.1454.14200
Jan. 10, 202256.0556.0553.9553.9553.95767
Jan. 07, 202256.2056.2055.8955.8955.8945
Jan. 06, 202256.2056.4656.2056.4156.41150
Jan. 05, 202256.8157.5856.8157.4857.48186
Jan. 04, 202256.3157.0455.9557.0457.04369
Jan. 03, 202256.5656.5656.5656.5656.5618
Dec. 30, 202156.0356.2656.0356.2156.2180
Dec. 29, 202156.3556.4256.1056.1056.10520
Dec. 28, 202155.7956.8055.7956.8056.8039
Dec. 27, 202155.0155.8955.0155.8955.8972
Dec. 23, 202154.5054.6754.5054.5154.51253
Dec. 22, 202154.1354.3554.1054.3554.3537
Dec. 21, 202153.7654.3153.7654.3154.3198
Dec. 20, 202152.1753.4552.1753.4553.45140
Dec. 17, 202153.9553.9553.9553.9553.95-
Dec. 16, 202154.2954.7054.2954.2954.2934
Dec. 15, 202153.4253.4253.4253.4253.4220
Dec. 14, 202153.6953.8253.3153.3153.31300
Dec. 13, 202153.9354.3353.5553.5553.55261
Dec. 10, 202153.2053.2053.2053.2053.20-
Dec. 09, 202154.3054.3853.7853.7853.78840
Dec. 08, 202154.6054.8554.6054.8554.8513
Dec. 07, 202152.3854.8752.3854.8754.87410
Dec. 06, 202152.3052.3052.2752.2752.2731
Dec. 03, 202152.2052.2052.2052.2052.20-
Dec. 02, 202152.9753.2051.5851.9551.951,730
Dec. 01, 202152.7253.2952.7253.2953.2950
Nov. 30, 202153.0753.0753.0753.0753.07-
Nov. 29, 202154.5654.5654.5654.5654.56-
Nov. 26, 202154.4754.4754.0054.3254.32700
Nov. 25, 202156.2656.2655.0055.5255.5270
Nov. 24, 202155.9755.9755.9755.9755.97-
Nov. 23, 202157.4957.4956.2056.3156.31188
Nov. 22, 202157.4157.9557.1957.9557.95397
Nov. 19, 202155.9856.7855.9356.7856.78190
Nov. 18, 202156.0556.0556.0556.0556.05100
Nov. 17, 202156.1656.3456.0156.1656.16278
Nov. 16, 202156.3556.4156.3556.4156.412
Nov. 15, 202156.1156.1456.1056.1056.10149
Nov. 12, 202156.4356.4356.1056.1656.16286
Nov. 11, 202155.2756.5955.2756.5956.59175
Nov. 10, 202156.2056.4755.7855.7855.7878
Nov. 09, 202155.5056.4055.5056.1556.15630
Nov. 08, 202155.8055.8055.7955.7955.79130
Nov. 05, 202157.3657.3655.7655.8755.87320
Nov. 04, 202156.1757.9756.1757.7457.74738
Nov. 03, 202155.0455.7855.0455.5755.5755
Nov. 02, 202154.3155.2554.3155.2555.25125
Nov. 01, 202154.0254.6254.0254.6254.62402
Oct. 29, 202153.8353.8353.8353.8353.83-
Oct. 28, 202154.0054.1853.9154.1654.16375
Oct. 27, 202154.6954.6954.3354.3354.3375
Oct. 26, 202153.2754.6453.2754.6454.6428
Oct. 25, 202153.8453.8453.1953.1953.19152
Oct. 22, 202153.0553.5252.9953.5253.52407
Oct. 21, 202152.5653.1852.5653.1853.1850
Oct. 20, 202153.8653.8653.8653.8653.86-
Oct. 19, 202153.1154.0553.1154.0554.0515
Oct. 18, 202152.9852.9852.9852.9852.98167
Oct. 15, 202153.0953.0952.5652.7452.74191
Oct. 14, 202153.1353.1353.1353.1353.13-
Oct. 13, 202152.4652.8452.4652.8452.8410
Oct. 12, 202151.6552.6051.6552.6052.60120
Oct. 11, 202153.3153.3151.8952.1552.15683
Oct. 08, 202154.0254.0252.8452.8452.84100
Oct. 07, 202153.6053.8453.6053.8453.8436
Oct. 06, 202153.8053.8053.1453.2153.21453
Oct. 05, 202153.8354.3553.3954.3454.34539
Oct. 04, 202154.2654.2653.3553.3553.35123
Oct. 01, 202153.8754.4853.3354.1354.131,670
Sep. 30, 202155.7055.7054.4254.8054.80230
Sep. 29, 202154.8556.0154.7955.4355.43133
Sep. 28, 202156.1556.1554.8554.8554.85550
Sep. 27, 202157.7257.7256.2956.2956.2950
Sep. 24, 202157.7157.7156.9957.0657.06274
Sep. 23, 202157.6957.6957.6957.6957.69-
Sep. 22, 202158.4558.4555.8457.7257.72267
Sep. 21, 202157.5458.5757.5458.5758.57350
Sep. 20, 202159.0359.0357.3557.3557.35819
Sep. 17, 202160.9360.9359.3059.3059.30800
Sep. 16, 202160.0161.0060.0160.8960.89471
Sep. 15, 202159.2760.3259.2759.9159.91170
Sep. 14, 202158.1759.4558.1759.3959.3945
Sep. 13, 202158.1158.1158.1158.1158.11226
Sep. 10, 202158.0658.0958.0658.0958.0915
Sep. 09, 202157.7857.7857.7357.7357.7328
Sep. 08, 202159.4059.4058.3158.7058.70553
Sep. 07, 202159.4959.7259.4359.5459.54302
Sep. 06, 202159.2659.7159.2559.5759.57710
Sep. 03, 202159.4759.4759.0959.0959.0950
Sep. 02, 202159.0159.1059.0159.1059.10250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...