DEUTSCHE POST AG (DPW.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

42.49

-0.12

(-0.29%)

At close: 11:43AM CET

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	42.31	42.49	42.31	42.49	42.49	350
Feb 02, 2023	40.56	42.61	40.56	42.61	42.61	60
Feb 01, 2023	39.33	40.35	39.33	40.35	40.35	25
Jan 31, 2023	39.26	39.26	39.26	39.26	39.26	-
Jan 30, 2023	39.88	39.88	39.47	39.49	39.49	850
Jan 27, 2023	39.67	39.67	39.67	39.67	39.67	-
Jan 26, 2023	39.81	39.81	39.81	39.81	39.81	-
Jan 25, 2023	39.81	39.81	39.54	39.67	39.67	130
Jan 24, 2023	39.92	39.92	39.92	39.92	39.92	-
Jan 23, 2023	40.01	40.01	39.81	39.81	39.81	133
Jan 20, 2023	39.58	39.58	39.58	39.58	39.58	-
Jan 19, 2023	40.51	40.51	39.54	39.54	39.54	178
Jan 18, 2023	39.96	40.88	39.96	40.88	40.88	481
Jan 17, 2023	39.01	40.08	39.01	40.08	40.08	25
Jan 16, 2023	38.33	38.33	38.33	38.33	38.33	-
Jan 13, 2023	38.01	38.29	38.01	38.29	38.29	20
Jan 12, 2023	37.57	38.10	37.57	38.10	38.10	203
Jan 11, 2023	37.74	37.74	37.45	37.45	37.45	200
Jan 10, 2023	37.63	37.63	37.63	37.63	37.63	-
Jan 09, 2023	37.10	37.95	37.10	37.95	37.95	354
Jan 06, 2023	37.15	37.15	37.15	37.15	37.15	-
Jan 05, 2023	36.60	36.71	36.60	36.71	36.71	1
Jan 04, 2023	36.35	36.90	36.35	36.90	36.90	1,650
Jan 03, 2023	35.80	36.62	35.80	36.62	36.62	15
Jan 02, 2023	35.21	35.97	35.21	35.97	35.97	71
Dec 30, 2022	35.38	35.38	35.38	35.38	35.38	-
Dec 29, 2022	35.01	35.01	35.01	35.01	35.01	-
Dec 28, 2022	35.10	35.10	35.10	35.10	35.10	-
Dec 27, 2022	35.54	35.54	35.21	35.21	35.21	125
Dec 23, 2022	34.86	34.86	34.86	34.86	34.86	-
Dec 22, 2022	35.42	35.42	35.42	35.42	35.42	50
Dec 21, 2022	34.99	35.67	34.99	35.67	35.67	88
Dec 20, 2022	34.51	34.62	34.41	34.58	34.58	541
Dec 19, 2022	36.17	36.17	36.17	36.17	36.17	-
Dec 16, 2022	35.96	36.31	35.96	36.06	36.06	450
Dec 15, 2022	38.26	38.26	38.26	38.26	38.26	-
Dec 14, 2022	38.94	38.94	38.94	38.94	38.94	-
Dec 13, 2022	38.07	39.02	38.07	39.02	39.02	200
Dec 12, 2022	38.19	38.19	37.88	37.88	37.88	300
Dec 09, 2022	37.93	37.93	37.93	37.93	37.93	-
Dec 08, 2022	38.28	38.28	38.10	38.10	38.10	100
Dec 07, 2022	38.27	38.53	38.27	38.53	38.53	53
Dec 06, 2022	38.35	38.35	38.35	38.35	38.35	20
Dec 05, 2022	38.97	38.97	38.81	38.81	38.81	250
Dec 02, 2022	38.16	38.63	38.16	38.63	38.63	50
Dec 01, 2022	38.17	38.31	38.10	38.10	38.10	17
Nov 30, 2022	37.94	37.97	37.87	37.87	37.87	70
Nov 29, 2022	38.31	38.31	37.74	37.88	37.88	155
Nov 28, 2022	38.04	38.04	38.04	38.04	38.04	-
Nov 25, 2022	38.45	38.45	38.45	38.45	38.45	-
Nov 24, 2022	38.01	38.55	38.01	38.34	38.34	335
Nov 23, 2022	38.07	38.07	38.07	38.07	38.07	-
Nov 22, 2022	38.07	38.08	37.94	38.08	38.08	121
Nov 21, 2022	38.58	38.58	38.58	38.58	38.58	-
Nov 18, 2022	38.52	39.03	38.52	39.03	39.03	255
Nov 17, 2022	38.53	38.53	38.52	38.52	38.52	250
Nov 16, 2022	38.78	38.78	38.78	38.78	38.78	1,200
Nov 15, 2022	39.41	39.41	39.41	39.41	39.41	-
Nov 14, 2022	39.76	39.76	38.97	39.23	39.23	130
Nov 11, 2022	38.44	39.17	38.44	39.17	39.17	53
Nov 10, 2022	35.57	37.51	35.57	37.51	37.51	322
Nov 09, 2022	35.63	35.63	35.37	35.37	35.37	64
Nov 08, 2022	35.90	35.90	35.90	35.90	35.90	-
Nov 07, 2022	35.62	35.94	35.62	35.90	35.90	87
Nov 04, 2022	34.63	35.13	34.63	35.13	35.13	500
Nov 03, 2022	35.01	35.01	35.01	35.01	35.01	-
Nov 02, 2022	36.05	36.05	35.69	35.69	35.69	130
Nov 01, 2022	36.26	36.26	36.26	36.26	36.26	-
Oct 31, 2022	35.72	36.05	35.72	35.92	35.92	250
Oct 28, 2022	35.76	35.76	35.76	35.76	35.76	20
Oct 27, 2022	36.06	36.06	35.96	35.96	35.96	1,195
Oct 26, 2022	35.49	35.63	35.49	35.63	35.63	15
Oct 25, 2022	34.81	34.81	34.81	34.81	34.81	-
Oct 24, 2022	34.40	35.01	34.40	34.67	34.67	54
Oct 21, 2022	34.34	34.34	33.35	34.13	34.13	60
Oct 20, 2022	34.26	34.26	34.26	34.26	34.26	-
Oct 19, 2022	34.55	34.55	34.55	34.55	34.55	-
Oct 18, 2022	34.01	34.57	34.01	34.57	34.57	100
Oct 17, 2022	33.35	33.83	33.35	33.83	33.83	250
Oct 14, 2022	33.31	33.31	33.31	33.31	33.31	-
Oct 13, 2022	32.34	32.42	32.34	32.42	32.42	159
Oct 12, 2022	32.46	32.46	32.46	32.46	32.46	-
Oct 11, 2022	32.35	32.35	32.35	32.35	32.35	-
Oct 10, 2022	30.66	32.79	30.66	32.54	32.54	614
Oct 07, 2022	31.92	31.92	31.82	31.82	31.82	150
Oct 06, 2022	32.31	32.31	32.31	32.31	32.31	-
Oct 05, 2022	32.49	32.49	32.49	32.49	32.49	-
Oct 04, 2022	32.03	32.72	32.03	32.72	32.72	85
Oct 03, 2022	31.00	31.00	31.00	31.00	31.00	-
Sept 30, 2022	30.67	30.90	30.67	30.90	30.90	9
Sept 29, 2022	31.00	31.00	31.00	31.00	31.00	310
Sept 28, 2022	30.01	30.01	30.01	30.01	30.01	-
Sept 27, 2022	30.20	30.63	30.13	30.63	30.63	725
Sept 26, 2022	29.87	30.31	29.87	30.24	30.24	1,550
Sept 23, 2022	31.52	31.52	30.53	30.53	30.53	140
Sept 22, 2022	31.93	31.93	31.93	31.93	31.93	-
Sept 21, 2022	32.54	32.54	32.18	32.18	32.18	115
Sept 20, 2022	33.80	33.80	33.49	33.49	33.49	48
Sept 19, 2022	33.44	33.85	33.44	33.85	33.85	35
Sept 16, 2022	34.35	34.35	33.69	33.92	33.92	293
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,409.07-225.00(-0.71%)

DEUTSCHE POST AG (DPW.HA)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,409.07
-225.00(-0.71%)