Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 202342.1142.3542.1142.3542.3535
Mar 22, 202341.8041.8041.8041.8041.80-
Mar 21, 202341.4541.8341.4541.8341.8330
Mar 20, 202339.8041.3439.8041.3441.344
Mar 17, 202340.4841.2640.4841.2641.26120
Mar 16, 202340.0340.2639.1840.2640.26520
Mar 15, 202341.1041.1041.1041.1041.10-
Mar 14, 202340.3841.3140.3841.3141.31800
Mar 13, 202341.1941.1940.6040.6040.60145
Mar 10, 202340.6340.9940.4040.9940.99190
Mar 09, 202341.2241.8141.2141.5641.56530
Mar 08, 202340.6540.9940.5240.9940.99386
Mar 07, 202341.5341.5340.9040.9040.9090
Mar 06, 202341.3241.3241.3241.3241.32-
Mar 03, 202340.3341.5140.3341.5141.51113
Mar 02, 202340.1940.1940.1940.1940.19-
Mar 01, 202340.1340.5440.1340.5440.5460
Feb 28, 202340.0940.2240.0940.2240.22170
Feb 27, 202339.6040.2139.6040.1740.17724
Feb 24, 202341.0041.0041.0041.0041.00-
Feb 23, 202340.4740.8340.4740.8140.81101
Feb 22, 202340.0240.0240.0240.0240.02-
Feb 21, 202340.7440.7440.7440.7440.74-
Feb 20, 202340.6640.6640.6640.6640.6645
Feb 17, 202340.1040.8540.0240.8540.8568
Feb 16, 202341.2641.2641.2641.2641.26-
Feb 15, 202340.8841.1640.8841.1641.165
Feb 14, 202340.8241.1840.8241.1841.18120
Feb 13, 202340.6940.6940.6940.6940.69150
Feb 10, 202341.2541.2541.2541.2541.25-
Feb 09, 202341.5842.0441.5641.5641.56351
Feb 08, 202341.4941.4941.4741.4741.4760
Feb 07, 202341.9041.9041.6241.6241.62200
Feb 06, 202342.0042.0041.9941.9941.99100
Feb 03, 202342.7442.7442.7442.7442.741
Feb 02, 202340.4940.4940.4940.4940.49-
Feb 01, 202339.2640.3839.2640.3140.31220
Jan 31, 202339.2239.2538.9038.9038.9027
Jan 30, 202339.7639.7839.4039.4039.40118
Jan 27, 202339.7439.7439.7439.7439.74-
Jan 26, 202339.8139.9639.5339.5339.53150
Jan 25, 202340.0140.1139.5339.5339.53302
Jan 24, 202339.9239.9739.9039.9039.9052
Jan 23, 202340.0440.0439.7239.7239.7232
Jan 20, 202339.5840.0839.5839.8339.83450
Jan 19, 202340.3040.3039.2639.3339.331,150
Jan 18, 202339.9741.0139.9740.5640.561,305
Jan 17, 202338.9439.7638.9439.7639.76276
Jan 16, 202338.3138.5938.3138.5938.591
Jan 13, 202338.0138.4338.0138.1738.17965
Jan 12, 202337.5538.0637.5538.0638.06160
Jan 11, 202337.7837.7836.9737.4537.45423
Jan 10, 202337.6537.6537.5837.5837.58649
Jan 09, 202337.1037.7337.1037.7337.73135
Jan 06, 202337.1537.1537.0037.0037.00550
Jan 05, 202336.5837.1236.5837.1237.12670
Jan 04, 202336.3136.7936.3136.7936.792
Jan 03, 202335.9436.6935.9436.4736.47200
Jan 02, 202335.2836.1435.2836.1436.14335
Dec 30, 202235.4735.4735.3535.3535.35100
Dec 29, 202235.0135.1735.0135.1735.1710
Dec 28, 202235.1035.2835.1035.2835.28200
Dec 27, 202235.5435.5435.2835.2835.28482
Dec 23, 202234.9034.9034.9034.9034.90-
Dec 22, 202235.4635.4634.7134.8334.8390
Dec 21, 202234.9535.0434.9535.0435.0470
Dec 20, 202234.4434.9734.4434.9734.97405
Dec 19, 202236.4036.4034.9035.0135.01606
Dec 16, 202235.9136.3735.9035.9035.90125
Dec 15, 202238.5038.5036.9936.9936.9980
Dec 14, 202238.8538.8538.8538.8538.85-
Dec 13, 202238.0738.9638.0738.9638.96300
Dec 12, 202238.0438.0437.8137.8137.8110
Dec 09, 202237.9038.0337.9038.0338.03350
Dec 08, 202238.2638.2637.8137.8137.81800
Dec 07, 202238.2438.4738.2438.4738.471,500
Dec 06, 202238.3738.6938.3738.6938.69258
Dec 05, 202239.1039.1038.7638.7638.76278
Dec 02, 202238.1738.9438.1738.8138.814
Dec 01, 202238.2238.2238.2238.2238.22-
Nov 30, 202237.9037.9737.9037.9737.97500
Nov 29, 202238.2638.2638.2638.2638.26-
Nov 28, 202238.0038.0037.9937.9937.9945
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...