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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Nov 02, 2022	35.90	35.90	35.46	35.46	35.46	200
Nov 01, 2022	36.29	36.40	36.29	36.40	36.40	1
Oct 31, 2022	35.90	36.16	35.90	36.16	36.16	128
Oct 28, 2022	36.09	36.09	35.54	35.54	35.54	56
Oct 27, 2022	36.07	36.07	36.07	36.07	36.07	-
Oct 26, 2022	35.44	36.08	35.24	36.08	36.08	147
Oct 25, 2022	34.71	34.81	34.47	34.47	34.47	327
Oct 24, 2022	34.22	34.99	34.22	34.99	34.99	100
Oct 21, 2022	34.28	34.28	33.54	34.16	34.16	102
Oct 20, 2022	34.21	34.58	33.97	34.58	34.58	618
Oct 19, 2022	34.54	34.54	34.54	34.54	34.54	-
Oct 18, 2022	33.99	34.67	33.99	34.67	34.67	375
Oct 17, 2022	33.35	33.79	33.35	33.79	33.79	55
Oct 14, 2022	33.25	33.40	33.03	33.40	33.40	232
Oct 13, 2022	32.35	32.60	32.00	32.00	32.00	545
Oct 12, 2022	32.38	32.50	32.38	32.50	32.50	1,000
Oct 11, 2022	32.35	32.35	32.35	32.35	32.35	-
Oct 10, 2022	30.60	32.63	30.60	32.38	32.38	91
Oct 07, 2022	31.92	31.92	30.91	30.91	30.91	130
Oct 06, 2022	32.32	32.45	32.32	32.45	32.45	10
Oct 05, 2022	32.65	32.65	32.06	32.06	32.06	90
Oct 04, 2022	32.03	32.72	32.03	32.72	32.72	233
Oct 03, 2022	30.80	31.65	30.80	31.65	31.65	365
Sept 30, 2022	30.49	31.08	30.49	31.08	31.08	88
Sept 29, 2022	30.83	30.83	30.22	30.22	30.22	395
Sept 28, 2022	30.01	30.99	29.98	30.99	30.99	286
Sept 27, 2022	30.15	30.44	30.10	30.44	30.44	177
Sept 26, 2022	30.06	30.06	30.06	30.06	30.06	400
Sept 23, 2022	31.48	31.48	31.48	31.48	31.48	-
Sept 22, 2022	31.69	32.10	31.69	32.10	32.10	20
Sept 21, 2022	32.70	32.70	31.99	32.45	32.45	311
Sept 20, 2022	33.81	33.81	33.81	33.81	33.81	-
Sept 19, 2022	33.60	33.73	33.60	33.73	33.73	50
Sept 16, 2022	34.66	34.66	33.51	33.63	33.63	171
Sept 15, 2022	36.07	36.31	35.87	35.87	35.87	580
Sept 14, 2022	36.22	36.31	36.10	36.22	36.22	1,167
Sept 13, 2022	37.51	37.78	37.51	37.78	37.78	10
Sept 12, 2022	36.49	37.66	36.49	37.66	37.66	1,128
Sept 09, 2022	35.34	36.47	35.34	36.47	36.47	160
Sept 08, 2022	35.90	35.90	35.61	35.61	35.61	141
Sept 07, 2022	35.30	35.78	35.30	35.78	35.78	20
Sept 06, 2022	35.47	35.83	35.47	35.83	35.83	551
Sept 05, 2022	35.12	35.52	35.12	35.52	35.52	65
Sept 02, 2022	35.90	35.90	35.90	35.90	35.90	-
Sept 01, 2022	36.15	36.15	35.68	35.68	35.68	300
Aug 31, 2022	37.00	37.00	36.99	36.99	36.99	1
Aug 30, 2022	36.46	36.46	36.46	36.46	36.46	-
Aug 29, 2022	36.42	36.42	36.42	36.42	36.42	27
Aug 26, 2022	37.98	37.98	37.98	37.98	37.98	-
Aug 25, 2022	37.48	37.90	37.48	37.90	37.90	10
Aug 24, 2022	37.23	37.38	37.23	37.38	37.38	334
Aug 23, 2022	37.96	37.96	37.96	37.96	37.96	-
Aug 22, 2022	39.20	39.20	38.02	38.02	38.02	194
Aug 19, 2022	39.67	39.67	39.67	39.67	39.67	-
Aug 18, 2022	39.93	39.93	39.93	39.93	39.93	-
Aug 17, 2022	40.80	40.80	39.82	39.82	39.82	15
Aug 16, 2022	40.31	40.61	40.31	40.61	40.61	50
Aug 15, 2022	41.00	41.00	40.41	40.41	40.41	2,170
Aug 12, 2022	40.30	40.44	40.12	40.21	40.21	265
Aug 11, 2022	40.60	40.60	40.57	40.57	40.57	500
Aug 10, 2022	39.68	40.31	39.68	40.31	40.31	20
Aug 09, 2022	40.40	40.40	40.40	40.40	40.40	-
Aug 08, 2022	42.19	42.19	40.57	40.57	40.57	3
Aug 05, 2022	40.64	42.35	40.64	41.88	41.88	106
Aug 04, 2022	39.54	40.13	39.54	40.06	40.06	100
Aug 03, 2022	38.72	38.72	38.72	38.72	38.72	-
Aug 02, 2022	38.90	39.03	38.77	38.77	38.77	196
Aug 01, 2022	38.81	39.49	38.78	39.49	39.49	3,055
Jul 29, 2022	37.94	38.42	37.94	38.42	38.42	320
Jul 28, 2022	37.54	37.54	37.54	37.54	37.54	1
Jul 27, 2022	37.06	37.06	37.06	37.06	37.06	-
Jul 26, 2022	37.64	37.64	37.60	37.60	37.60	4
Jul 25, 2022	37.75	38.02	37.75	38.02	38.02	70
Jul 22, 2022	38.17	38.33	38.17	38.33	38.33	5
Jul 21, 2022	38.27	38.61	38.27	38.61	38.61	30
Jul 20, 2022	37.83	37.96	37.83	37.96	37.96	120
Jul 19, 2022	36.22	36.39	36.22	36.39	36.39	20
Jul 18, 2022	36.72	36.74	36.67	36.67	36.67	283
Jul 15, 2022	35.78	36.03	35.70	35.70	35.70	29
Jul 14, 2022	35.85	35.85	35.85	35.85	35.85	-
Jul 13, 2022	35.72	36.03	35.72	35.92	35.92	127
Jul 12, 2022	35.51	35.51	35.51	35.51	35.51	-
Jul 11, 2022	35.94	36.09	35.83	36.09	36.09	488
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.67(+0.19%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.93(+0.45%)

CAD/USD0.7438-0.0037(-0.50%)

CRUDE OIL74.07-2.21(-2.90%)

BTC-CAD21,803.21-586.52(-2.62%)

Deutsche Post AG (DPW.BE)

S&P/TSX
20,383.77
+39.67(+0.19%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.93(+0.45%)

CAD/USD
0.7438
-0.0037(-0.50%)

CRUDE OIL
74.07
-2.21(-2.90%)

BTC-CAD
21,803.21
-586.52(-2.62%)