Mail

DPW.DE - Deutsche Post AG

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	42.51	42.83	42.45	42.67	42.67	249,866
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	42.16	42.83	41.88	42.05	42.05	11,964,438
May 30, 2023	42.20	42.97	42.07	42.47	42.47	1,939,896
May 29, 2023	42.39	42.42	41.84	41.84	41.84	1,041,343
May 26, 2023	41.54	42.28	41.46	42.14	42.14	1,777,407
May 25, 2023	41.36	41.44	40.71	41.29	41.29	1,442,525
May 24, 2023	41.83	41.91	40.98	41.21	41.21	1,712,746
May 23, 2023	-	-	-	-	-	-
May 22, 2023	42.28	42.56	42.10	42.44	42.44	1,504,403
May 19, 2023	41.81	42.51	41.80	42.23	42.23	2,841,571
May 18, 2023	41.15	41.88	41.10	41.79	41.79	1,400,146
May 17, 2023	40.51	40.90	40.31	40.86	40.86	1,374,610
May 16, 2023	40.94	41.10	40.53	40.75	40.75	1,360,479
May 15, 2023	41.35	41.37	40.76	40.90	40.90	1,302,917
May 12, 2023	41.37	41.46	41.06	41.18	41.18	1,939,487
May 11, 2023	41.73	41.85	40.82	41.12	41.12	1,616,772
May 10, 2023	42.17	42.24	41.51	41.63	41.63	1,526,089
May 09, 2023	41.97	42.06	41.72	42.04	42.04	1,513,309
May 08, 2023	41.85	42.29	41.78	42.06	42.06	1,397,621
May 05, 2023	41.54	41.90	41.30	41.88	41.88	2,271,665
May 05, 2023	1.85 Dividend
May 04, 2023	43.70	43.74	43.01	43.13	41.28	3,051,242
May 03, 2023	43.49	44.64	43.20	43.84	41.96	2,741,926
May 02, 2023	43.72	43.77	43.18	43.37	41.50	2,529,716
Apr 28, 2023	43.13	43.55	42.64	43.52	41.65	2,754,063
Apr 27, 2023	41.94	42.98	41.54	42.90	41.06	2,120,468
Apr 26, 2023	42.35	42.35	41.70	42.03	40.23	3,038,561
Apr 25, 2023	43.69	43.76	42.32	42.58	40.76	2,714,124
Apr 24, 2023	43.59	43.97	43.45	43.69	41.82	1,250,434
Apr 21, 2023	43.68	43.78	43.01	43.51	41.64	2,126,093
Apr 20, 2023	43.70	43.71	43.24	43.71	41.83	1,336,252
Apr 19, 2023	43.59	43.87	43.18	43.56	41.69	1,381,061
Apr 18, 2023	42.96	43.81	42.85	43.59	41.72	2,051,373
Apr 17, 2023	43.10	43.22	42.85	42.86	41.02	-
Apr 14, 2023	42.67	43.17	42.58	42.85	41.01	2,103,748
Apr 13, 2023	42.43	42.78	42.43	42.67	40.84	1,679,346
Apr 12, 2023	42.45	42.91	42.26	42.38	40.56	1,379,731
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	42.19	42.28	41.65	41.70	39.91	1,916,212
Apr 05, 2023	42.47	42.49	41.92	42.16	40.35	2,159,068
Apr 04, 2023	42.56	42.90	42.44	42.54	40.72	1,674,320
Apr 03, 2023	42.96	42.97	42.30	42.50	40.68	2,214,860
Mar 31, 2023	42.40	43.21	42.35	43.09	41.24	2,963,645
Mar 30, 2023	42.33	42.88	42.31	42.53	40.70	2,656,149
Mar 29, 2023	41.97	42.21	41.51	42.15	40.34	1,882,874
Mar 28, 2023	41.80	41.99	41.37	41.60	39.82	1,481,669
Mar 27, 2023	41.87	41.90	41.35	41.48	39.70	2,129,901
Mar 24, 2023	42.44	42.54	41.15	41.44	39.66	2,559,331
Mar 23, 2023	42.08	42.87	42.04	42.67	40.83	2,531,925
Mar 22, 2023	41.79	42.35	41.67	42.13	40.33	1,834,663
Mar 21, 2023	41.48	42.14	41.43	41.79	40.00	2,276,798
Mar 20, 2023	40.16	41.36	39.65	41.19	39.42	2,586,315
Mar 17, 2023	40.97	41.38	40.22	40.53	38.79	8,152,510
Mar 16, 2023	40.24	40.43	39.04	40.17	38.44	3,220,572
Mar 15, 2023	41.03	41.22	39.42	39.64	37.94	4,039,334
Mar 14, 2023	40.56	41.38	40.46	41.20	39.43	2,520,967
Mar 13, 2023	41.72	42.37	40.17	40.36	38.63	4,065,887
Mar 10, 2023	40.45	41.35	40.30	40.88	39.13	3,122,760
Mar 09, 2023	41.00	41.95	39.83	41.46	39.68	3,959,869
Mar 08, 2023	40.53	40.99	40.44	40.81	39.06	3,135,079
Mar 07, 2023	41.63	41.81	40.67	40.84	39.09	2,072,321
Mar 06, 2023	41.51	41.82	41.22	41.58	39.80	1,573,805
Mar 03, 2023	40.55	41.73	40.51	41.38	39.61	2,841,202
Mar 02, 2023	40.00	40.42	39.90	40.42	38.68	2,156,819
Mar 01, 2023	40.21	40.69	40.18	40.40	38.67	2,405,287
Feb 28, 2023	40.05	40.31	39.85	40.12	38.40	2,207,613
Feb 27, 2023	39.78	40.36	39.42	40.17	38.44	1,763,595
Feb 24, 2023	41.03	41.20	39.88	39.88	38.17	5,663,616
Feb 23, 2023	40.50	41.07	40.50	40.81	39.06	1,749,943
Feb 22, 2023	40.14	40.46	39.71	40.46	38.72	1,568,071
Feb 21, 2023	40.85	40.98	40.11	40.22	38.50	1,870,066
Feb 20, 2023	40.91	41.15	40.54	40.90	39.15	1,407,480
Feb 17, 2023	39.60	40.75	39.26	40.60	38.86	3,251,222
Feb 16, 2023	41.58	41.63	40.80	41.15	39.38	1,883,205
Feb 15, 2023	41.08	41.37	40.88	41.26	39.49	1,675,384
Feb 14, 2023	41.03	41.37	40.67	41.02	39.26	2,821,355
Feb 13, 2023	40.95	40.99	40.56	40.86	39.11	1,739,405
Feb 10, 2023	41.24	41.53	40.76	40.95	39.19	3,443,563
Feb 09, 2023	41.57	42.25	41.56	41.71	39.92	2,207,244
Feb 08, 2023	41.57	41.86	41.19	41.41	39.63	2,816,533
Feb 07, 2023	41.90	42.03	41.57	41.57	39.79	1,812,957
Feb 06, 2023	41.96	42.64	41.78	41.94	40.15	2,220,929
Feb 03, 2023	42.60	42.88	42.20	42.79	40.95	2,731,046
Feb 02, 2023	40.93	42.95	40.88	42.76	40.93	4,758,801
Feb 01, 2023	39.46	40.62	39.42	40.35	38.61	2,869,676
Jan 31, 2023	39.29	39.43	38.63	39.38	37.69	3,200,061
Jan 30, 2023	40.01	40.12	39.10	39.31	37.63	3,391,732
Jan 27, 2023	39.58	39.58	39.58	39.58	37.89	-
Jan 26, 2023	40.00	40.10	39.45	39.58	37.89	2,733,274
Jan 25, 2023	40.08	40.19	39.37	39.54	37.84	1,926,688
Jan 24, 2023	40.11	40.69	39.76	39.97	38.25	2,292,493
Jan 23, 2023	40.05	40.24	39.63	39.91	38.20	1,447,162
Jan 20, 2023	39.83	40.17	39.56	39.81	38.10	2,793,634
Jan 19, 2023	40.40	40.40	39.17	39.33	37.64	3,739,418
Jan 18, 2023	40.17	41.08	40.15	40.72	38.98	3,133,924
Jan 17, 2023	39.00	40.12	38.99	40.06	38.35	3,078,264
Jan 16, 2023	38.56	39.17	38.22	39.17	37.49	1,838,299
Jan 13, 2023	38.08	38.58	37.75	38.23	36.59	2,381,082
Jan 12, 2023	37.71	38.33	37.42	37.98	36.35	2,425,977
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...