Canada markets closed

DEUTSCHE POST AG (DPW.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
40.61+0.20 (+0.49%)
At close: 10:42AM CEST
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202240.3140.6140.3140.6140.6150
Aug 15, 202241.0041.0040.4140.4140.412,170
Aug 12, 202240.3040.4440.1240.2140.21265
Aug 11, 202240.6040.6040.5740.5740.57500
Aug 10, 202239.6840.3139.6840.3140.3120
Aug 09, 202240.4040.4040.4040.4040.40-
Aug 08, 202242.1942.1940.5740.5740.573
Aug 05, 202240.6442.3540.6441.8841.88106
Aug 04, 202239.5440.1339.5440.0640.06100
Aug 03, 202238.7238.7238.7238.7238.72-
Aug 02, 202238.9039.0338.7738.7738.77196
Aug 01, 202238.8139.4938.7839.4939.493,055
Jul 29, 202237.9438.4237.9438.4238.42320
Jul 28, 202237.5437.5437.5437.5437.541
Jul 27, 202237.0637.0637.0637.0637.06-
Jul 26, 202237.6437.6437.6037.6037.604
Jul 25, 202237.7538.0237.7538.0238.0270
Jul 22, 202238.1738.3338.1738.3338.335
Jul 21, 202238.2738.6138.2738.6138.6130
Jul 20, 202237.8337.9637.8337.9637.96120
Jul 19, 202236.2236.3936.2236.3936.3920
Jul 18, 202236.7236.7436.6736.6736.67283
Jul 15, 202235.7836.0335.7035.7035.7029
Jul 14, 202235.8535.8535.8535.8535.85-
Jul 13, 202235.7236.0335.7235.9235.92127
Jul 12, 202235.5135.5135.5135.5135.51-
Jul 11, 202235.9436.0935.8336.0936.09488
Jul 08, 202236.3136.3136.2336.2336.2310
Jul 07, 202235.5636.4235.5636.4236.4216
Jul 06, 202235.7035.7035.1735.3435.34120
Jul 05, 202235.8535.8535.8335.8335.8380
Jul 04, 202236.2136.2135.9235.9435.94377
Jul 01, 202235.4936.0335.4936.0336.0320
Jun 30, 202235.4735.4735.2635.2635.26400
Jun 29, 202235.7835.7835.7835.7835.78-
Jun 28, 202236.4936.6036.3836.3836.38230
Jun 27, 202236.3036.7436.3036.7436.7498
Jun 24, 202235.4235.9635.4235.9635.96116
Jun 23, 202235.4635.4634.9634.9634.96203
Jun 22, 202234.6235.0134.6235.0135.01105
Jun 21, 202235.2535.2535.2535.2535.255
Jun 20, 202235.6335.6334.7934.7934.79990
Jun 17, 202234.6035.1534.6035.1535.15305
Jun 16, 202235.5135.5135.5135.5135.51-
Jun 15, 202234.9935.5134.9935.5135.511,133
Jun 14, 202234.6335.1334.0934.0934.09353
Jun 13, 202234.1834.4934.1834.4934.4925
Jun 10, 202235.6335.6335.0035.1935.19330
Jun 09, 202236.8936.8935.7535.7835.78489
Jun 08, 202238.2638.2636.8336.9736.97170
Jun 07, 202238.1038.1838.1038.1838.18152
Jun 06, 202237.9037.9037.9037.9037.90-
Jun 03, 202237.8038.0437.8038.0438.0455
Jun 02, 202237.2837.7837.2637.7837.781,504
Jun 01, 202238.5538.5537.5237.5237.5225
May 31, 202238.7538.7538.4738.4738.47232
May 30, 202238.5038.9238.5038.9238.92175
May 27, 202237.6938.2337.6938.2338.23606
May 26, 202237.3737.6337.3737.6337.631
May 25, 202237.4737.4737.4737.4737.471
May 24, 202237.6937.6937.5137.5137.51100
May 23, 202238.1038.1038.1038.1038.10-
May 20, 202237.8038.0337.5637.6037.60280
May 19, 202238.2138.2137.2237.7237.721,100
May 18, 202239.6039.6039.6039.6039.60-
May 17, 202238.9239.5138.6039.5139.51958
May 16, 202238.7638.9438.2538.7438.74401
May 13, 202238.4038.7538.4038.7538.75600
May 12, 202236.7438.0336.7438.0338.03300
May 11, 202237.5337.8436.8837.5437.54129
May 10, 202236.7837.9736.7837.3837.38831
May 09, 202237.1537.1537.1537.1537.1510
May 09, 20221.8 Dividend
May 06, 202239.7039.7639.1739.1737.37230
May 05, 202241.8041.8839.9440.3738.51520
May 04, 202240.5041.1940.5041.1939.301,051
May 03, 202242.0142.0142.0142.0140.08-
May 02, 202240.2540.7240.0040.3438.49844
Apr 29, 202241.2941.2940.8541.2139.31434
Apr 28, 202240.6741.0840.6740.8138.93100
Apr 27, 202240.3040.7640.0040.4438.58171
Apr 26, 202241.9441.9441.9441.9440.02-
Apr 25, 202242.0242.0242.0242.0240.09-
Apr 22, 202242.0142.0242.0142.0240.0935
Apr 21, 202241.9942.6741.9942.6740.71480
Apr 20, 202241.7842.0141.2242.0140.07277
Apr 19, 202241.1741.5441.1741.5439.64550
Apr 14, 202240.8341.2440.3841.2439.34143
Apr 13, 202240.2040.4840.2040.4838.623
Apr 12, 202239.7240.5839.7240.5838.72265
Apr 11, 202240.5040.5040.5040.5038.6430
Apr 08, 202240.7440.7440.4240.7438.8757
Apr 07, 202239.6540.3639.5140.3638.511,624
Apr 06, 202241.2741.2739.4239.5137.69506
Apr 05, 202242.5242.5241.8541.8539.93449
Apr 04, 202243.1643.1641.8841.9740.04647
Apr 01, 202243.4043.4043.4043.4041.412
Mar 31, 202244.5944.5943.5843.5841.58350
Mar 30, 202245.9645.9644.2444.2442.21220
Mar 29, 202245.8945.8945.8945.8943.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...