DEUTSCHE POST AG (DPW.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

40.80

+0.40

(+0.98%)

At close: 01:53PM CEST

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	40.35	40.80	40.35	40.80	40.80	1,000
Aug 15, 2022	40.40	40.40	40.40	40.40	40.40	-
Aug 12, 2022	40.40	40.40	40.40	40.40	40.40	-
Aug 11, 2022	40.60	40.60	40.49	40.49	40.49	125
Aug 10, 2022	39.54	39.54	39.54	39.54	39.54	-
Aug 09, 2022	40.47	40.47	40.47	40.47	40.47	-
Aug 08, 2022	42.03	42.03	40.85	40.95	40.95	44
Aug 05, 2022	40.80	42.33	40.80	42.26	42.26	200
Aug 04, 2022	39.58	40.17	39.58	40.17	40.17	75
Aug 03, 2022	38.74	38.74	38.74	38.74	38.74	-
Aug 02, 2022	39.06	39.06	38.74	38.74	38.74	20
Aug 01, 2022	38.86	38.86	38.86	38.86	38.86	-
Jul 29, 2022	37.90	38.41	37.90	38.40	38.40	132
Jul 28, 2022	37.09	37.09	37.09	37.09	37.09	-
Jul 27, 2022	37.10	37.10	37.03	37.03	37.03	286
Jul 26, 2022	37.65	37.65	37.65	37.65	37.65	-
Jul 25, 2022	37.78	37.78	37.78	37.78	37.78	-
Jul 22, 2022	38.24	38.28	38.24	38.28	38.28	400
Jul 21, 2022	38.27	38.49	38.27	38.49	38.49	10
Jul 20, 2022	37.65	38.20	37.65	38.20	38.20	280
Jul 19, 2022	36.27	37.47	36.27	37.47	37.47	200
Jul 18, 2022	36.50	36.88	36.47	36.47	36.47	150
Jul 15, 2022	35.81	35.85	35.74	35.74	35.74	600
Jul 14, 2022	35.94	35.94	35.94	35.94	35.94	-
Jul 13, 2022	35.75	36.10	35.75	35.85	35.85	523
Jul 12, 2022	35.47	36.10	35.47	36.10	36.10	40
Jul 11, 2022	35.82	35.95	35.82	35.95	35.95	122
Jul 08, 2022	36.42	36.42	36.42	36.42	36.42	150
Jul 07, 2022	35.56	35.56	35.56	35.56	35.56	-
Jul 06, 2022	35.60	35.60	35.60	35.60	35.60	-
Jul 05, 2022	35.87	35.87	35.40	35.40	35.40	300
Jul 04, 2022	36.19	36.19	35.75	35.75	35.75	2,470
Jul 01, 2022	35.38	36.03	35.38	36.03	36.03	200
Jun 30, 2022	35.42	35.69	35.42	35.69	35.69	100
Jun 29, 2022	35.78	36.11	35.78	36.11	36.11	25
Jun 28, 2022	36.56	36.56	36.56	36.56	36.56	-
Jun 27, 2022	36.30	36.79	36.30	36.79	36.79	19
Jun 24, 2022	35.45	35.45	35.45	35.45	35.45	-
Jun 23, 2022	35.31	35.31	34.96	35.00	35.00	214
Jun 22, 2022	34.64	35.47	34.64	35.47	35.47	60
Jun 21, 2022	35.05	35.29	35.05	35.29	35.29	15
Jun 20, 2022	35.35	35.35	35.35	35.35	35.35	500
Jun 17, 2022	34.52	35.26	34.52	35.26	35.26	215
Jun 16, 2022	35.51	35.51	35.51	35.51	35.51	-
Jun 15, 2022	34.92	35.01	34.92	35.00	35.00	126
Jun 14, 2022	34.81	34.81	34.81	34.81	34.81	-
Jun 13, 2022	34.22	34.64	34.16	34.64	34.64	185
Jun 10, 2022	35.58	35.67	34.73	34.87	34.87	294
Jun 09, 2022	36.77	36.77	35.87	35.87	35.87	70
Jun 08, 2022	38.31	38.31	36.98	36.98	36.98	520
Jun 07, 2022	38.26	38.30	37.93	38.30	38.30	216
Jun 06, 2022	37.90	37.90	37.90	37.90	37.90	10
Jun 03, 2022	37.90	38.06	37.90	38.06	38.06	500
Jun 02, 2022	37.40	37.83	37.40	37.83	37.83	30
Jun 01, 2022	38.54	38.54	38.54	38.54	38.54	-
May 31, 2022	38.70	38.70	38.70	38.70	38.70	-
May 30, 2022	38.50	39.08	38.50	39.08	39.08	394
May 27, 2022	37.62	37.78	37.62	37.78	37.78	35
May 26, 2022	37.37	37.81	37.30	37.81	37.81	20
May 25, 2022	37.27	37.35	37.27	37.35	37.35	5
May 24, 2022	37.72	37.72	37.72	37.72	37.72	-
May 23, 2022	38.10	38.10	37.79	37.79	37.79	71
May 20, 2022	37.60	37.90	37.60	37.90	37.90	300
May 19, 2022	38.10	38.10	37.46	37.66	37.66	350
May 18, 2022	39.47	39.47	39.47	39.47	39.47	20
May 17, 2022	38.80	39.27	38.80	39.27	39.27	100
May 16, 2022	38.94	38.94	38.09	38.73	38.73	175
May 13, 2022	38.38	38.45	38.38	38.45	38.45	47
May 12, 2022	37.00	38.06	37.00	38.06	38.06	567
May 11, 2022	37.51	37.84	37.28	37.61	37.61	150
May 10, 2022	36.87	37.80	36.87	37.80	37.80	120
May 09, 2022	36.76	37.19	36.21	36.60	36.60	925
May 09, 2022	1.8 Dividend
May 06, 2022	39.92	39.92	39.26	39.26	37.46	210
May 05, 2022	41.79	41.79	40.35	40.35	38.50	1,050
May 04, 2022	40.22	41.17	40.22	41.17	39.29	6,725
May 03, 2022	41.99	41.99	39.88	40.30	38.45	271
May 02, 2022	40.52	40.52	39.96	40.29	38.45	606
Apr 29, 2022	41.17	41.38	40.97	40.97	39.10	70
Apr 28, 2022	40.72	40.72	40.72	40.72	38.85	-
Apr 27, 2022	40.59	40.59	40.59	40.59	38.73	-
Apr 26, 2022	41.79	41.79	40.79	40.79	38.92	1,000
Apr 25, 2022	42.04	42.04	42.04	42.04	40.12	-
Apr 22, 2022	41.90	42.04	41.90	42.04	40.12	119
Apr 21, 2022	41.94	42.74	41.94	42.74	40.78	360
Apr 20, 2022	41.72	41.99	41.72	41.99	40.06	90
Apr 19, 2022	41.29	41.69	41.11	41.69	39.78	6,355
Apr 14, 2022	40.82	41.17	40.82	41.06	39.17	81
Apr 13, 2022	40.40	40.41	40.40	40.41	38.56	160
Apr 12, 2022	39.70	40.64	39.70	40.64	38.78	565
Apr 11, 2022	40.31	40.51	40.13	40.21	38.36	1,721
Apr 08, 2022	40.74	40.85	40.74	40.85	38.97	140
Apr 07, 2022	39.56	40.44	39.56	40.44	38.59	250
Apr 06, 2022	41.16	41.16	39.46	39.54	37.73	80
Apr 05, 2022	42.35	42.35	42.35	42.35	40.41	-
Apr 04, 2022	43.01	43.01	42.14	42.14	40.21	65
Apr 01, 2022	43.40	43.40	42.67	42.67	40.72	168
Mar 31, 2022	44.42	44.42	44.42	44.42	42.38	-
Mar 30, 2022	45.90	45.90	45.90	45.90	43.80	-
Mar 29, 2022	45.75	46.24	45.75	45.94	43.83	262
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,269.97+89.37(+0.44%)

S&P 5004,305.20+8.06(+0.19%)

DOW34,152.01+239.61(+0.71%)

CAD/USD0.7784+0.0031(+0.40%)

CRUDE OIL86.90+0.37(+0.43%)

BTC-CAD30,696.79-462.19(-1.48%)

DEUTSCHE POST AG (DPW.HA)

S&P/TSX
20,269.97
+89.37(+0.44%)

S&P 500
4,305.20
+8.06(+0.19%)

DOW
34,152.01
+239.61(+0.71%)

CAD/USD
0.7784
+0.0031(+0.40%)

CRUDE OIL
86.90
+0.37(+0.43%)

BTC-CAD
30,696.79
-462.19(-1.48%)