Deutsche Post AG (DPWA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 2 |
| May 29, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| May 28, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| May 27, 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 2 |
| May 24, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 23, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| May 22, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| May 21, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| May 20, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| May 17, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| May 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 15, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| May 14, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| May 13, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| May 10, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| May 09, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| May 08, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| May 07, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| May 06, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| May 06, 2024 | 1.987085 Dividend | |||||
| May 03, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 38.11 | - |
| May 02, 2024 | 40.00 | 40.10 | 40.00 | 40.10 | 38.11 | 15 |
| Apr 30, 2024 | 38.70 | 40.00 | 38.70 | 40.00 | 38.02 | 200 |
| Apr 29, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.50 | 3 |
| Apr 26, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.78 | - |
| Apr 25, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.78 | - |
| Apr 24, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.78 | - |
| Apr 23, 2024 | 38.60 | 38.70 | 38.60 | 38.70 | 36.78 | 10 |
| Apr 22, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.69 | - |
| Apr 19, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.69 | - |
| Apr 18, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 36.97 | - |
| Apr 17, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 36.97 | - |
| Apr 16, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Apr 15, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Apr 12, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Apr 11, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Apr 10, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Apr 09, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Apr 08, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Apr 05, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Apr 04, 2024 | 39.50 | 39.50 | 39.40 | 39.40 | 37.45 | 10 |
| Apr 03, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.54 | - |
| Apr 02, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.54 | - |
| Mar 28, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.54 | - |
| Mar 27, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.54 | - |
| Mar 26, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.35 | - |
| Mar 25, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.26 | - |
| Mar 22, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.26 | - |
| Mar 21, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.26 | - |
| Mar 20, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.26 | - |
| Mar 19, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.26 | - |
| Mar 18, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.35 | - |
| Mar 15, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.35 | - |
| Mar 14, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Mar 13, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.45 | - |
| Mar 12, 2024 | 39.10 | 39.40 | 39.10 | 39.40 | 37.45 | 20 |
| Mar 11, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.16 | - |
| Mar 08, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 37.64 | - |
| Mar 07, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 37.64 | - |
| Mar 06, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 38.59 | - |
| Mar 05, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 39.73 | - |
| Mar 04, 2024 | 42.90 | 42.90 | 41.80 | 41.80 | 39.73 | 35 |
| Mar 01, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.77 | - |
| Feb 29, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.77 | - |
| Feb 28, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.77 | - |
| Feb 27, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.77 | - |
| Feb 26, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.77 | - |
| Feb 23, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.77 | - |
| Feb 22, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 40.49 | - |
| Feb 21, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.39 | - |
| Feb 20, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.39 | - |
| Feb 19, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.39 | - |
| Feb 16, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.39 | - |
| Feb 15, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.39 | - |
| Feb 14, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.39 | - |
| Feb 13, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.58 | - |
| Feb 12, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.58 | - |
| Feb 09, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.58 | - |
| Feb 08, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.58 | - |
| Feb 07, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 42.20 | - |
| Feb 06, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 42.29 | - |
| Feb 05, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 42.29 | - |
| Feb 02, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 42.29 | - |
| Feb 01, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 42.29 | - |
| Jan 31, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 42.29 | - |
| Jan 30, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 42.29 | - |
| Jan 29, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 42.29 | - |
| Jan 26, 2024 | 44.80 | 44.80 | 44.40 | 44.40 | 42.20 | 1 |
| Jan 25, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 42.58 | - |
| Jan 24, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 42.58 | - |
| Jan 23, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 42.58 | - |
| Jan 22, 2024 | 44.40 | 44.80 | 44.40 | 44.80 | 42.58 | 2 |
| Jan 19, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 42.20 | - |
| Jan 18, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 42.20 | - |
| Jan 17, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 42.39 | - |
| Jan 16, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 42.39 | - |
| Jan 15, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 42.10 | - |
| Jan 12, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 42.10 | - |
| Jan 11, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 42.10 | - |
| Jan 10, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 42.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.