Canada markets open in 9 hours 17 minutes

Deutsche Post AG (DPW.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
38.35+0.08 (+0.21%)
At close: 01:12PM CET
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202238.4538.4538.3538.3538.355
Nov 24, 202238.0138.2838.0138.2638.26275
Nov 23, 202238.1038.1037.7738.1038.10201
Nov 22, 202238.0738.1938.0738.1938.1940
Nov 21, 202238.5638.6538.0338.0338.03401
Nov 18, 202238.4438.7838.4438.7838.7815
Nov 17, 202238.5338.5338.4138.4138.41370
Nov 16, 202238.7738.7738.3938.3938.39195
Nov 15, 202239.4939.4939.2839.2839.28300
Nov 14, 202239.5139.5139.1739.3739.37300
Nov 11, 202238.2239.6638.2239.6639.66464
Nov 10, 202235.5638.0835.5638.0838.0850
Nov 09, 202235.9235.9235.9235.9235.92-
Nov 08, 202236.3436.3435.0036.2436.24309
Nov 07, 202235.8535.8535.8535.8535.856
Nov 04, 202234.6334.6334.6334.6334.63-
Nov 03, 202234.9734.9734.9734.9734.9720
Nov 02, 202235.9035.9035.4635.4635.46200
Nov 01, 202236.2936.4036.2936.4036.401
Oct 31, 202235.9036.1635.9036.1636.16128
Oct 28, 202236.0936.0935.5435.5435.5456
Oct 27, 202236.0736.0736.0736.0736.07-
Oct 26, 202235.4436.0835.2436.0836.08147
Oct 25, 202234.7134.8134.4734.4734.47327
Oct 24, 202234.2234.9934.2234.9934.99100
Oct 21, 202234.2834.2833.5434.1634.16102
Oct 20, 202234.2134.5833.9734.5834.58618
Oct 19, 202234.5434.5434.5434.5434.54-
Oct 18, 202233.9934.6733.9934.6734.67375
Oct 17, 202233.3533.7933.3533.7933.7955
Oct 14, 202233.2533.4033.0333.4033.40232
Oct 13, 202232.3532.6032.0032.0032.00545
Oct 12, 202232.3832.5032.3832.5032.501,000
Oct 11, 202232.3532.3532.3532.3532.35-
Oct 10, 202230.6032.6330.6032.3832.3891
Oct 07, 202231.9231.9230.9130.9130.91130
Oct 06, 202232.3232.4532.3232.4532.4510
Oct 05, 202232.6532.6532.0632.0632.0690
Oct 04, 202232.0332.7232.0332.7232.72233
Oct 03, 202230.8031.6530.8031.6531.65365
Sept 30, 202230.4931.0830.4931.0831.0888
Sept 29, 202230.8330.8330.2230.2230.22395
Sept 28, 202230.0130.9929.9830.9930.99286
Sept 27, 202230.1530.4430.1030.4430.44177
Sept 26, 202230.0630.0630.0630.0630.06400
Sept 23, 202231.4831.4831.4831.4831.48-
Sept 22, 202231.6932.1031.6932.1032.1020
Sept 21, 202232.7032.7031.9932.4532.45311
Sept 20, 202233.8133.8133.8133.8133.81-
Sept 19, 202233.6033.7333.6033.7333.7350
Sept 16, 202234.6634.6633.5133.6333.63171
Sept 15, 202236.0736.3135.8735.8735.87580
Sept 14, 202236.2236.3136.1036.2236.221,167
Sept 13, 202237.5137.7837.5137.7837.7810
Sept 12, 202236.4937.6636.4937.6637.661,128
Sept 09, 202235.3436.4735.3436.4736.47160
Sept 08, 202235.9035.9035.6135.6135.61141
Sept 07, 202235.3035.7835.3035.7835.7820
Sept 06, 202235.4735.8335.4735.8335.83551
Sept 05, 202235.1235.5235.1235.5235.5265
Sept 02, 202235.9035.9035.9035.9035.90-
Sept 01, 202236.1536.1535.6835.6835.68300
Aug 31, 202237.0037.0036.9936.9936.991
Aug 30, 202236.4636.4636.4636.4636.46-
Aug 29, 202236.4236.4236.4236.4236.4227
Aug 26, 202237.9837.9837.9837.9837.98-
Aug 25, 202237.4837.9037.4837.9037.9010
Aug 24, 202237.2337.3837.2337.3837.38334
Aug 23, 202237.9637.9637.9637.9637.96-
Aug 22, 202239.2039.2038.0238.0238.02194
Aug 19, 202239.6739.6739.6739.6739.67-
Aug 18, 202239.9339.9339.9339.9339.93-
Aug 17, 202240.8040.8039.8239.8239.8215
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...