Canada markets close in 11 minutes

DEUTSCHE POST AG (DPW.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
37.47-0.04 (-0.11%)
As of 08:01AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 28, 202244.3345.7744.3345.7143.61721
Mar 25, 202244.7844.7844.5644.7542.69130
Mar 24, 202244.8445.5244.8044.8042.74300
Mar 23, 202246.3846.3844.9944.9942.92100
Mar 22, 202245.7446.1045.7446.1043.98115
Mar 21, 202246.0846.0845.8545.8543.752
Mar 18, 202246.4946.4945.9945.9943.88156
Mar 17, 202246.9046.9046.3646.3644.23364
Mar 16, 202245.4046.4345.4046.4344.30408
Mar 15, 202243.8744.4043.8744.4042.3685
Mar 14, 202243.8144.9243.8144.9242.86160
Mar 11, 202242.6943.7242.6943.7241.72194
Mar 10, 202244.6544.6542.6342.8840.90470
Mar 09, 202241.5645.4641.5645.4643.37947
Mar 08, 202238.3141.8538.3141.8539.9332
Mar 07, 202239.6540.1038.5239.0037.211,240
Mar 04, 202242.6242.6241.0341.3139.41915
Mar 03, 202244.0044.4343.6043.6041.601,760
Mar 02, 202243.3044.0343.0643.8541.84115
Mar 01, 202244.8344.8342.7543.3941.40151
Feb 28, 202243.8844.9943.8844.9942.92301
Feb 25, 202244.3545.7444.3145.7443.64535
Feb 24, 202243.0444.1542.7643.7941.783,145
Feb 23, 202246.5747.2145.4045.4043.32410
Feb 22, 202245.6847.0645.6846.8244.67800
Feb 21, 202249.2849.2846.6246.6244.481,548
Feb 18, 202249.9049.9049.0949.0946.83700
Feb 17, 202250.7250.8049.7149.8447.551,641
Feb 16, 202252.4152.4150.5851.4049.04148
Feb 15, 202250.7950.7950.7950.7948.4610
Feb 14, 202251.3851.3850.9251.1448.79535
Feb 11, 202252.0852.0852.0852.0849.69-
Feb 10, 202253.7653.7653.1153.1150.67128
Feb 09, 202252.5053.9052.5053.9051.42100
Feb 08, 202252.4552.7852.3552.3549.94204
Feb 07, 202252.5152.5952.5152.5950.17100
Feb 04, 202253.8053.8052.6652.6650.2410
Feb 03, 202254.4354.4354.4354.4351.93-
Feb 02, 202254.1355.0154.1355.0152.481,488
Feb 01, 202253.3154.0953.3153.9251.442,017
Jan 31, 202253.0153.1752.8653.1750.73602
Jan 28, 202252.7652.7652.7652.7650.34-
Jan 27, 202251.1152.1951.1152.1949.79650
Jan 26, 202251.3252.6551.3252.6550.23159
Jan 25, 202250.6150.6150.6150.6148.28-
Jan 24, 202251.9151.9150.0950.0947.79480
Jan 21, 202253.2353.2351.9252.1549.75329
Jan 20, 202253.8853.8853.8753.8751.3993
Jan 19, 202253.4754.0653.4753.8051.33350
Jan 18, 202253.9354.0053.3154.0051.521,400
Jan 17, 202254.4254.4253.9254.3051.80552
Jan 14, 202254.4054.4054.2554.2551.765
Jan 13, 202254.9154.9154.9154.9152.39-
Jan 12, 202254.0955.2154.0955.2152.6747
Jan 11, 202253.9254.1453.9254.1451.65200
Jan 10, 202256.0556.0553.9553.9551.47767
Jan 07, 202256.2056.2055.8955.8953.3245
Jan 06, 202256.2056.4656.2056.4153.82150
Jan 05, 202256.8157.5856.8157.4854.84186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...