Deutsche Post AG (DHL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:03PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 38.13 | 38.13 | 37.75 | 37.76 | 37.76 | 500 |
| 27 Jun 2024 | 38.23 | 38.23 | 37.92 | 38.04 | 38.04 | 3,935 |
| 26 Jun 2024 | 38.81 | 39.11 | 38.12 | 38.46 | 38.46 | 3,473 |
| 25 Jun 2024 | 37.95 | 38.12 | 37.95 | 38.05 | 38.05 | 2,078 |
| 24 Jun 2024 | 37.75 | 38.16 | 37.75 | 38.12 | 38.12 | 2,395 |
| 21 Jun 2024 | 37.96 | 38.01 | 37.62 | 37.73 | 37.73 | 31,988 |
| 20 Jun 2024 | 37.75 | 38.19 | 37.75 | 38.09 | 38.09 | 1,846 |
| 19 Jun 2024 | 37.87 | 37.98 | 37.70 | 37.70 | 37.70 | 1,325 |
| 18 Jun 2024 | 37.79 | 38.12 | 37.70 | 37.88 | 37.88 | 21,563 |
| 17 Jun 2024 | 37.85 | 38.03 | 37.60 | 37.84 | 37.84 | 2,467 |
| 14 Jun 2024 | 38.66 | 38.66 | 37.71 | 37.71 | 37.71 | 12,573 |
| 13 Jun 2024 | 38.94 | 38.94 | 38.54 | 38.61 | 38.61 | 6,900 |
| 12 Jun 2024 | 38.67 | 39.05 | 38.67 | 38.94 | 38.94 | 1,466 |
| 11 Jun 2024 | 39.19 | 39.19 | 38.50 | 38.67 | 38.67 | 2,082 |
| 10 Jun 2024 | 39.50 | 39.50 | 39.05 | 39.22 | 39.22 | 4,056 |
| 07 Jun 2024 | 39.60 | 39.80 | 39.50 | 39.50 | 39.50 | 3,146 |
| 06 Jun 2024 | 39.30 | 39.83 | 39.30 | 39.67 | 39.67 | 5,557 |
| 05 Jun 2024 | 38.69 | 39.28 | 38.67 | 39.15 | 39.15 | 4,706 |
| 04 Jun 2024 | 38.63 | 39.08 | 38.63 | 38.73 | 38.73 | 3,827 |
| 03 Jun 2024 | 38.95 | 38.95 | 38.64 | 38.74 | 38.74 | 1,277 |
| 31 May 2024 | 38.37 | 38.70 | 38.37 | 38.70 | 38.70 | 1,257 |
| 30 May 2024 | 38.30 | 38.50 | 38.28 | 38.47 | 38.47 | 766 |
| 29 May 2024 | 38.96 | 39.03 | 38.40 | 38.47 | 38.47 | 3,413 |
| 28 May 2024 | 39.01 | 39.20 | 39.01 | 39.20 | 39.20 | 5,840 |
| 27 May 2024 | 38.99 | 39.15 | 38.87 | 39.02 | 39.02 | 3,000 |
| 24 May 2024 | 38.27 | 39.03 | 38.27 | 38.99 | 38.99 | 1,664 |
| 23 May 2024 | 39.27 | 39.27 | 38.50 | 38.50 | 38.50 | 4,434 |
| 22 May 2024 | 39.03 | 39.23 | 38.87 | 39.11 | 39.11 | 3,900 |
| 21 May 2024 | 39.89 | 39.89 | 39.00 | 39.17 | 39.17 | 6,356 |
| 20 May 2024 | 39.86 | 40.19 | 39.86 | 39.98 | 39.98 | 790 |
| 17 May 2024 | 40.02 | 40.25 | 40.00 | 40.00 | 40.00 | 918 |
| 16 May 2024 | 39.57 | 40.35 | 39.57 | 40.13 | 40.13 | 14,168 |
| 15 May 2024 | 39.46 | 39.84 | 39.46 | 39.71 | 39.71 | 3,703 |
| 14 May 2024 | 39.27 | 39.61 | 39.27 | 39.33 | 39.33 | 3,348 |
| 13 May 2024 | 39.59 | 39.88 | 39.48 | 39.59 | 39.59 | 4,740 |
| 10 May 2024 | 39.00 | 39.92 | 39.00 | 39.44 | 39.44 | 14,580 |
| 09 May 2024 | 38.20 | 39.20 | 38.20 | 39.02 | 39.02 | 2,250 |
| 08 May 2024 | 38.73 | 38.73 | 37.96 | 38.29 | 38.29 | 4,580 |
| 07 May 2024 | 38.50 | 38.84 | 38.25 | 38.70 | 38.70 | 8,893 |
| 06 May 2024 | 38.36 | 38.77 | 38.09 | 38.64 | 38.64 | 7,947 |
| 06 May 2024 | 1.85 Dividend | |||||
| 03 May 2024 | 39.68 | 40.08 | 39.68 | 40.08 | 38.23 | 2,999 |
| 02 May 2024 | 39.48 | 39.73 | 39.27 | 39.73 | 37.90 | 5,237 |
| 30 Apr 2024 | 39.38 | 39.62 | 39.31 | 39.51 | 37.69 | 3,074 |
| 29 Apr 2024 | 39.14 | 39.14 | 38.86 | 39.10 | 37.30 | 3,315 |
| 26 Apr 2024 | 38.30 | 38.92 | 38.23 | 38.88 | 37.09 | 3,027 |
| 25 Apr 2024 | 38.42 | 38.48 | 37.97 | 38.08 | 36.32 | 4,055 |
| 24 Apr 2024 | 39.27 | 39.27 | 38.41 | 38.58 | 36.80 | 1,926 |
| 23 Apr 2024 | 38.80 | 39.21 | 38.80 | 39.21 | 37.40 | 10,456 |
| 22 Apr 2024 | 38.61 | 38.85 | 38.58 | 38.85 | 37.06 | 3,094 |
| 19 Apr 2024 | 37.97 | 38.25 | 37.67 | 38.25 | 36.48 | 7,213 |
| 18 Apr 2024 | 38.50 | 38.63 | 38.09 | 38.33 | 36.56 | 7,045 |
| 17 Apr 2024 | 38.20 | 38.54 | 38.16 | 38.49 | 36.71 | 4,243 |
| 16 Apr 2024 | 38.71 | 38.71 | 38.32 | 38.33 | 36.56 | 4,000 |
| 15 Apr 2024 | 38.71 | 39.30 | 38.71 | 38.73 | 36.94 | 1,035 |
| 12 Apr 2024 | 39.19 | 39.63 | 38.72 | 38.85 | 37.06 | 7,073 |
| 11 Apr 2024 | 39.06 | 39.34 | 38.82 | 39.34 | 37.52 | 4,346 |
| 10 Apr 2024 | 39.34 | 39.60 | 38.68 | 39.12 | 37.31 | 4,369 |
| 09 Apr 2024 | 39.40 | 39.55 | 39.15 | 39.15 | 37.34 | 4,110 |
| 08 Apr 2024 | 39.25 | 39.48 | 39.25 | 39.44 | 37.62 | 2,097 |
| 05 Apr 2024 | 39.41 | 39.64 | 39.00 | 39.17 | 37.36 | 4,277 |
| 04 Apr 2024 | 39.64 | 39.94 | 39.60 | 39.62 | 37.79 | 2,210 |
| 03 Apr 2024 | 39.20 | 39.77 | 39.06 | 39.61 | 37.78 | 1,913 |
| 02 Apr 2024 | 39.83 | 40.01 | 39.21 | 39.38 | 37.56 | 5,554 |
| 28 Mar 2024 | 40.26 | 40.26 | 39.70 | 39.92 | 38.07 | 6,841 |
| 27 Mar 2024 | 40.09 | 40.51 | 39.90 | 40.51 | 38.64 | 3,653 |
| 26 Mar 2024 | 39.92 | 40.59 | 39.92 | 40.30 | 38.44 | 4,421 |
| 25 Mar 2024 | 39.83 | 39.99 | 39.43 | 39.99 | 38.14 | 2,359 |
| 22 Mar 2024 | 39.50 | 40.14 | 39.47 | 39.74 | 37.90 | 9,076 |
| 21 Mar 2024 | 39.04 | 39.35 | 38.80 | 39.24 | 37.43 | 20,237 |
| 20 Mar 2024 | 38.88 | 39.13 | 38.62 | 39.04 | 37.24 | 4,907 |
| 19 Mar 2024 | 38.60 | 38.94 | 38.60 | 38.81 | 37.01 | 3,957 |
| 18 Mar 2024 | 39.47 | 39.47 | 38.35 | 38.66 | 36.88 | 5,759 |
| 15 Mar 2024 | 38.64 | 39.20 | 38.56 | 39.15 | 37.34 | 4,649 |
| 14 Mar 2024 | 39.03 | 39.03 | 38.53 | 38.62 | 36.83 | 3,880 |
| 13 Mar 2024 | 38.90 | 39.12 | 38.62 | 39.10 | 37.30 | 2,642 |
| 12 Mar 2024 | 38.50 | 38.94 | 38.37 | 38.83 | 37.04 | 6,092 |
| 11 Mar 2024 | 38.40 | 38.88 | 38.40 | 38.65 | 36.87 | 7,274 |
| 08 Mar 2024 | 39.42 | 39.54 | 38.34 | 38.46 | 36.68 | 11,915 |
| 07 Mar 2024 | 39.01 | 39.59 | 38.72 | 39.41 | 37.59 | 12,315 |
| 06 Mar 2024 | 40.50 | 40.50 | 38.78 | 39.10 | 37.30 | 47,965 |
| 05 Mar 2024 | 41.78 | 41.91 | 41.58 | 41.78 | 39.85 | 4,896 |
| 04 Mar 2024 | 42.44 | 42.61 | 42.11 | 42.22 | 40.28 | 2,469 |
| 01 Mar 2024 | 42.90 | 43.08 | 42.42 | 42.42 | 40.46 | 3,009 |
| 29 Feb 2024 | 43.13 | 43.20 | 42.83 | 42.85 | 40.87 | 2,627 |
| 28 Feb 2024 | 42.87 | 43.28 | 42.78 | 43.08 | 41.10 | 978 |
| 27 Feb 2024 | 42.81 | 43.00 | 42.69 | 42.94 | 40.95 | 6,208 |
| 26 Feb 2024 | 43.15 | 43.17 | 42.82 | 42.83 | 40.85 | 1,398 |
| 23 Feb 2024 | 43.49 | 43.54 | 43.39 | 43.39 | 41.39 | 1,339 |
| 22 Feb 2024 | 43.16 | 43.56 | 43.16 | 43.40 | 41.39 | 773 |
| 21 Feb 2024 | 42.99 | 43.20 | 42.99 | 43.01 | 41.02 | 791 |
| 20 Feb 2024 | 42.94 | 43.26 | 42.76 | 42.96 | 40.97 | 1,258 |
| 19 Feb 2024 | 42.40 | 43.03 | 42.40 | 43.01 | 41.02 | 11,674 |
| 16 Feb 2024 | 42.56 | 42.90 | 42.54 | 42.57 | 40.61 | 2,235 |
| 15 Feb 2024 | 42.97 | 42.97 | 42.44 | 42.44 | 40.49 | 3,216 |
| 14 Feb 2024 | 41.76 | 42.17 | 41.76 | 41.97 | 40.03 | 1,184 |
| 13 Feb 2024 | 42.10 | 42.22 | 41.47 | 41.47 | 39.56 | 2,381 |
| 12 Feb 2024 | 42.35 | 42.35 | 42.10 | 42.10 | 40.16 | 2,831 |
| 09 Feb 2024 | 42.78 | 42.78 | 42.31 | 42.31 | 40.35 | 467 |
| 08 Feb 2024 | 42.00 | 42.78 | 42.00 | 42.67 | 40.71 | 4,146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.