DEUTSCHE POST AG (DPW.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 53.21 | 53.40 | 51.91 | 52.45 | 52.45 | 390 |
| Jan. 20, 2022 | 53.87 | 53.87 | 53.81 | 53.81 | 53.81 | 4 |
| Jan. 19, 2022 | 53.45 | 54.30 | 53.45 | 54.30 | 54.30 | 235 |
| Jan. 18, 2022 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Jan. 17, 2022 | 54.15 | 54.21 | 54.06 | 54.21 | 54.21 | 1,000 |
| Jan. 14, 2022 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Jan. 13, 2022 | 54.85 | 54.85 | 54.68 | 54.68 | 54.68 | 150 |
| Jan. 12, 2022 | 54.13 | 55.28 | 54.13 | 55.23 | 55.23 | 240 |
| Jan. 11, 2022 | 53.76 | 54.24 | 53.76 | 54.17 | 54.17 | 64 |
| Jan. 10, 2022 | 55.89 | 55.89 | 54.36 | 54.36 | 54.36 | 450 |
| Jan. 07, 2022 | 56.18 | 56.18 | 55.65 | 55.65 | 55.65 | 20 |
| Jan. 06, 2022 | 56.20 | 56.44 | 56.20 | 56.29 | 56.29 | 120 |
| Jan. 05, 2022 | 56.84 | 57.33 | 56.84 | 57.33 | 57.33 | 53 |
| Jan. 04, 2022 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Jan. 03, 2022 | 56.45 | 56.73 | 56.45 | 56.73 | 56.73 | 15 |
| Dec. 30, 2021 | 56.01 | 56.26 | 56.01 | 56.22 | 56.22 | 165 |
| Dec. 29, 2021 | 56.44 | 56.44 | 56.04 | 56.04 | 56.04 | 18 |
| Dec. 28, 2021 | 55.80 | 56.48 | 55.80 | 56.48 | 56.48 | 800 |
| Dec. 27, 2021 | 54.75 | 55.69 | 54.75 | 55.69 | 55.69 | 50 |
| Dec. 23, 2021 | 54.47 | 54.66 | 54.47 | 54.66 | 54.66 | 200 |
| Dec. 22, 2021 | 54.11 | 54.54 | 54.11 | 54.34 | 54.34 | 110 |
| Dec. 21, 2021 | 53.92 | 54.25 | 53.92 | 54.25 | 54.25 | 70 |
| Dec. 20, 2021 | 52.51 | 53.53 | 52.51 | 53.53 | 53.53 | 44 |
| Dec. 17, 2021 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Dec. 16, 2021 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Dec. 15, 2021 | 53.14 | 53.39 | 53.14 | 53.39 | 53.39 | 23 |
| Dec. 14, 2021 | 53.60 | 53.60 | 53.27 | 53.27 | 53.27 | 650 |
| Dec. 13, 2021 | 53.52 | 54.51 | 53.52 | 54.51 | 54.51 | 1,380 |
| Dec. 10, 2021 | 53.15 | 53.51 | 53.15 | 53.51 | 53.51 | 100 |
| Dec. 09, 2021 | 54.30 | 54.30 | 53.39 | 53.39 | 53.39 | 360 |
| Dec. 08, 2021 | 54.70 | 54.70 | 54.39 | 54.39 | 54.39 | 101 |
| Dec. 07, 2021 | 52.33 | 55.02 | 52.33 | 54.73 | 54.73 | 102 |
| Dec. 06, 2021 | 52.00 | 52.26 | 52.00 | 52.26 | 52.26 | 200 |
| Dec. 03, 2021 | 52.21 | 52.21 | 51.91 | 51.91 | 51.91 | 100 |
| Dec. 02, 2021 | 53.06 | 53.06 | 51.46 | 52.23 | 52.23 | 1,068 |
| Dec. 01, 2021 | 52.69 | 53.25 | 52.69 | 53.25 | 53.25 | 310 |
| Nov. 30, 2021 | 52.85 | 53.12 | 52.38 | 53.12 | 53.12 | 390 |
| Nov. 29, 2021 | 54.47 | 54.51 | 53.43 | 53.43 | 53.43 | 1,475 |
| Nov. 26, 2021 | 54.30 | 54.54 | 54.30 | 54.54 | 54.54 | 42 |
| Nov. 25, 2021 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| Nov. 24, 2021 | 56.11 | 56.11 | 55.68 | 55.85 | 55.85 | 76 |
| Nov. 23, 2021 | 57.33 | 57.33 | 55.68 | 55.68 | 55.68 | 202 |
| Nov. 22, 2021 | 57.18 | 58.25 | 57.18 | 57.56 | 57.56 | 160 |
| Nov. 19, 2021 | 56.04 | 57.09 | 56.04 | 57.09 | 57.09 | 700 |
| Nov. 18, 2021 | 56.25 | 56.25 | 55.88 | 55.88 | 55.88 | 59 |
| Nov. 17, 2021 | 56.25 | 56.25 | 56.05 | 56.05 | 56.05 | 345 |
| Nov. 16, 2021 | 56.41 | 56.44 | 56.41 | 56.44 | 56.44 | 100 |
| Nov. 15, 2021 | 56.10 | 56.36 | 56.10 | 56.36 | 56.36 | 60 |
| Nov. 12, 2021 | 56.43 | 56.43 | 55.90 | 55.90 | 55.90 | 91 |
| Nov. 11, 2021 | 55.29 | 56.54 | 55.29 | 56.54 | 56.54 | 250 |
| Nov. 10, 2021 | 56.25 | 56.25 | 55.49 | 55.49 | 55.49 | 400 |
| Nov. 09, 2021 | 55.51 | 56.28 | 55.47 | 56.28 | 56.28 | 1,160 |
| Nov. 08, 2021 | 55.82 | 55.82 | 55.70 | 55.78 | 55.78 | 250 |
| Nov. 05, 2021 | 57.44 | 57.44 | 55.63 | 55.93 | 55.93 | 215 |
| Nov. 04, 2021 | 56.76 | 57.81 | 56.76 | 57.81 | 57.81 | 560 |
| Nov. 03, 2021 | 55.07 | 55.64 | 55.07 | 55.64 | 55.64 | 6,973 |
| Nov. 02, 2021 | 54.24 | 55.26 | 54.24 | 55.26 | 55.26 | 140 |
| Nov. 01, 2021 | 53.93 | 54.69 | 53.93 | 54.69 | 54.69 | 140 |
| Oct. 29, 2021 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Oct. 28, 2021 | 54.00 | 54.15 | 53.99 | 54.15 | 54.15 | 218 |
| Oct. 27, 2021 | 54.51 | 54.51 | 53.90 | 53.90 | 53.90 | 560 |
| Oct. 26, 2021 | 53.29 | 54.60 | 53.29 | 54.60 | 54.60 | 144 |
| Oct. 25, 2021 | 53.84 | 53.84 | 53.00 | 53.00 | 53.00 | 697 |
| Oct. 22, 2021 | 53.11 | 53.52 | 53.11 | 53.52 | 53.52 | 435 |
| Oct. 21, 2021 | 52.58 | 53.19 | 52.38 | 53.19 | 53.19 | 358 |
| Oct. 20, 2021 | 53.81 | 53.81 | 52.76 | 52.76 | 52.76 | 41 |
| Oct. 19, 2021 | 53.09 | 54.03 | 53.09 | 54.02 | 54.02 | 125 |
| Oct. 18, 2021 | 52.68 | 52.84 | 52.68 | 52.84 | 52.84 | 250 |
| Oct. 15, 2021 | 53.06 | 53.09 | 52.51 | 52.98 | 52.98 | 265 |
| Oct. 14, 2021 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Oct. 13, 2021 | 52.40 | 53.08 | 52.40 | 53.08 | 53.08 | 20 |
| Oct. 12, 2021 | 51.61 | 52.48 | 51.61 | 52.48 | 52.48 | 2,140 |
| Oct. 11, 2021 | 53.22 | 53.22 | 51.84 | 51.84 | 51.84 | 1,168 |
| Oct. 08, 2021 | 53.94 | 53.94 | 52.93 | 52.93 | 52.93 | 200 |
| Oct. 07, 2021 | 53.70 | 54.13 | 53.70 | 54.13 | 54.13 | 237 |
| Oct. 06, 2021 | 53.74 | 53.74 | 52.85 | 53.25 | 53.25 | 484 |
| Oct. 05, 2021 | 53.61 | 53.61 | 53.51 | 53.51 | 53.51 | 71 |
| Oct. 04, 2021 | 53.65 | 54.02 | 53.59 | 53.59 | 53.59 | 1,238 |
| Oct. 01, 2021 | 53.70 | 54.63 | 53.70 | 54.12 | 54.12 | 1,266 |
| Sep. 30, 2021 | 55.36 | 55.36 | 54.61 | 54.89 | 54.89 | 524 |
| Sep. 29, 2021 | 54.85 | 55.98 | 54.85 | 55.98 | 55.98 | 226 |
| Sep. 28, 2021 | 56.16 | 56.16 | 54.98 | 54.98 | 54.98 | 420 |
| Sep. 27, 2021 | 57.74 | 57.74 | 56.25 | 56.25 | 56.25 | 625 |
| Sep. 24, 2021 | 57.88 | 57.88 | 57.04 | 57.04 | 57.04 | 240 |
| Sep. 23, 2021 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Sep. 22, 2021 | 57.76 | 57.77 | 57.64 | 57.64 | 57.64 | 510 |
| Sep. 21, 2021 | 57.78 | 58.73 | 57.78 | 58.59 | 58.59 | 360 |
| Sep. 20, 2021 | 58.74 | 58.74 | 57.50 | 57.50 | 57.50 | 519 |
| Sep. 17, 2021 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Sep. 16, 2021 | 60.04 | 60.95 | 60.04 | 60.95 | 60.95 | 164 |
| Sep. 15, 2021 | 59.21 | 60.25 | 59.21 | 60.23 | 60.23 | 7,525 |
| Sep. 14, 2021 | 58.16 | 59.13 | 58.16 | 59.13 | 59.13 | 1,100 |
| Sep. 13, 2021 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 40 |
| Sep. 10, 2021 | 57.89 | 58.30 | 57.89 | 58.30 | 58.30 | 179 |
| Sep. 09, 2021 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 30 |
| Sep. 08, 2021 | 59.43 | 59.43 | 58.29 | 58.37 | 58.37 | 150 |
| Sep. 07, 2021 | 59.49 | 59.53 | 59.40 | 59.53 | 59.53 | 233 |
| Sep. 06, 2021 | 59.21 | 59.75 | 59.21 | 59.40 | 59.40 | 274 |
| Sep. 03, 2021 | 59.43 | 59.53 | 59.43 | 59.52 | 59.52 | 336 |
| Sep. 02, 2021 | 59.01 | 59.49 | 59.01 | 59.49 | 59.49 | 1,185 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
