Deutsche Post AG (DPW.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

42.35

+0.55

(+1.30%)

At close: 08:45PM CET

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	42.11	42.35	42.11	42.35	42.35	35
Mar 22, 2023	41.80	41.80	41.80	41.80	41.80	-
Mar 21, 2023	41.45	41.83	41.45	41.83	41.83	30
Mar 20, 2023	39.80	41.34	39.80	41.34	41.34	4
Mar 17, 2023	40.48	41.26	40.48	41.26	41.26	120
Mar 16, 2023	40.03	40.26	39.18	40.26	40.26	520
Mar 15, 2023	41.10	41.10	41.10	41.10	41.10	-
Mar 14, 2023	40.38	41.31	40.38	41.31	41.31	800
Mar 13, 2023	41.19	41.19	40.60	40.60	40.60	145
Mar 10, 2023	40.63	40.99	40.40	40.99	40.99	190
Mar 09, 2023	41.22	41.81	41.21	41.56	41.56	530
Mar 08, 2023	40.65	40.99	40.52	40.99	40.99	386
Mar 07, 2023	41.53	41.53	40.90	40.90	40.90	90
Mar 06, 2023	41.32	41.32	41.32	41.32	41.32	-
Mar 03, 2023	40.33	41.51	40.33	41.51	41.51	113
Mar 02, 2023	40.19	40.19	40.19	40.19	40.19	-
Mar 01, 2023	40.13	40.54	40.13	40.54	40.54	60
Feb 28, 2023	40.09	40.22	40.09	40.22	40.22	170
Feb 27, 2023	39.60	40.21	39.60	40.17	40.17	724
Feb 24, 2023	41.00	41.00	41.00	41.00	41.00	-
Feb 23, 2023	40.47	40.83	40.47	40.81	40.81	101
Feb 22, 2023	40.02	40.02	40.02	40.02	40.02	-
Feb 21, 2023	40.74	40.74	40.74	40.74	40.74	-
Feb 20, 2023	40.66	40.66	40.66	40.66	40.66	45
Feb 17, 2023	40.10	40.85	40.02	40.85	40.85	68
Feb 16, 2023	41.26	41.26	41.26	41.26	41.26	-
Feb 15, 2023	40.88	41.16	40.88	41.16	41.16	5
Feb 14, 2023	40.82	41.18	40.82	41.18	41.18	120
Feb 13, 2023	40.69	40.69	40.69	40.69	40.69	150
Feb 10, 2023	41.25	41.25	41.25	41.25	41.25	-
Feb 09, 2023	41.58	42.04	41.56	41.56	41.56	351
Feb 08, 2023	41.49	41.49	41.47	41.47	41.47	60
Feb 07, 2023	41.90	41.90	41.62	41.62	41.62	200
Feb 06, 2023	42.00	42.00	41.99	41.99	41.99	100
Feb 03, 2023	42.74	42.74	42.74	42.74	42.74	1
Feb 02, 2023	40.49	40.49	40.49	40.49	40.49	-
Feb 01, 2023	39.26	40.38	39.26	40.31	40.31	220
Jan 31, 2023	39.22	39.25	38.90	38.90	38.90	27
Jan 30, 2023	39.76	39.78	39.40	39.40	39.40	118
Jan 27, 2023	39.74	39.74	39.74	39.74	39.74	-
Jan 26, 2023	39.81	39.96	39.53	39.53	39.53	150
Jan 25, 2023	40.01	40.11	39.53	39.53	39.53	302
Jan 24, 2023	39.92	39.97	39.90	39.90	39.90	52
Jan 23, 2023	40.04	40.04	39.72	39.72	39.72	32
Jan 20, 2023	39.58	40.08	39.58	39.83	39.83	450
Jan 19, 2023	40.30	40.30	39.26	39.33	39.33	1,150
Jan 18, 2023	39.97	41.01	39.97	40.56	40.56	1,305
Jan 17, 2023	38.94	39.76	38.94	39.76	39.76	276
Jan 16, 2023	38.31	38.59	38.31	38.59	38.59	1
Jan 13, 2023	38.01	38.43	38.01	38.17	38.17	965
Jan 12, 2023	37.55	38.06	37.55	38.06	38.06	160
Jan 11, 2023	37.78	37.78	36.97	37.45	37.45	423
Jan 10, 2023	37.65	37.65	37.58	37.58	37.58	649
Jan 09, 2023	37.10	37.73	37.10	37.73	37.73	135
Jan 06, 2023	37.15	37.15	37.00	37.00	37.00	550
Jan 05, 2023	36.58	37.12	36.58	37.12	37.12	670
Jan 04, 2023	36.31	36.79	36.31	36.79	36.79	2
Jan 03, 2023	35.94	36.69	35.94	36.47	36.47	200
Jan 02, 2023	35.28	36.14	35.28	36.14	36.14	335
Dec 30, 2022	35.47	35.47	35.35	35.35	35.35	100
Dec 29, 2022	35.01	35.17	35.01	35.17	35.17	10
Dec 28, 2022	35.10	35.28	35.10	35.28	35.28	200
Dec 27, 2022	35.54	35.54	35.28	35.28	35.28	482
Dec 23, 2022	34.90	34.90	34.90	34.90	34.90	-
Dec 22, 2022	35.46	35.46	34.71	34.83	34.83	90
Dec 21, 2022	34.95	35.04	34.95	35.04	35.04	70
Dec 20, 2022	34.44	34.97	34.44	34.97	34.97	405
Dec 19, 2022	36.40	36.40	34.90	35.01	35.01	606
Dec 16, 2022	35.91	36.37	35.90	35.90	35.90	125
Dec 15, 2022	38.50	38.50	36.99	36.99	36.99	80
Dec 14, 2022	38.85	38.85	38.85	38.85	38.85	-
Dec 13, 2022	38.07	38.96	38.07	38.96	38.96	300
Dec 12, 2022	38.04	38.04	37.81	37.81	37.81	10
Dec 09, 2022	37.90	38.03	37.90	38.03	38.03	350
Dec 08, 2022	38.26	38.26	37.81	37.81	37.81	800
Dec 07, 2022	38.24	38.47	38.24	38.47	38.47	1,500
Dec 06, 2022	38.37	38.69	38.37	38.69	38.69	258
Dec 05, 2022	39.10	39.10	38.76	38.76	38.76	278
Dec 02, 2022	38.17	38.94	38.17	38.81	38.81	4
Dec 01, 2022	38.22	38.22	38.22	38.22	38.22	-
Nov 30, 2022	37.90	37.97	37.90	37.97	37.97	500
Nov 29, 2022	38.26	38.26	38.26	38.26	38.26	-
Nov 28, 2022	38.00	38.00	37.99	37.99	37.99	45
Nov 25, 2022	38.45	38.45	38.35	38.35	38.35	5
Nov 24, 2022	38.01	38.28	38.01	38.26	38.26	275
Nov 23, 2022	38.10	38.10	37.77	38.10	38.10	201
Nov 22, 2022	38.07	38.19	38.07	38.19	38.19	40
Nov 21, 2022	38.56	38.65	38.03	38.03	38.03	401
Nov 18, 2022	38.44	38.78	38.44	38.78	38.78	15
Nov 17, 2022	38.53	38.53	38.41	38.41	38.41	370
Nov 16, 2022	38.77	38.77	38.39	38.39	38.39	195
Nov 15, 2022	39.49	39.49	39.28	39.28	39.28	300
Nov 14, 2022	39.51	39.51	39.17	39.37	39.37	300
Nov 11, 2022	38.22	39.66	38.22	39.66	39.66	464
Nov 10, 2022	35.56	38.08	35.56	38.08	38.08	50
Nov 09, 2022	35.92	35.92	35.92	35.92	35.92	-
Nov 08, 2022	36.34	36.34	35.00	36.24	36.24	309
Nov 07, 2022	35.85	35.85	35.85	35.85	35.85	6
Nov 04, 2022	34.63	34.63	34.63	34.63	34.63	-
Nov 03, 2022	34.97	34.97	34.97	34.97	34.97	20
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7291-0.0005(-0.07%)

CRUDE OIL69.35-0.61(-0.87%)

Bitcoin CAD38,906.12+1,296.37(+3.45%)

Deutsche Post AG (DPW.BE)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7291
-0.0005(-0.07%)

CRUDE OIL
69.35
-0.61(-0.87%)

Bitcoin CAD
38,906.12
+1,296.37(+3.45%)