New Zealand markets open in 3 hours 11 minutes

Deutsche Post AG (DPW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
38.39+0.26 (+0.68%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Oct 202038.1538.6938.0238.3938.393,355,864
28 Oct 202038.7039.0437.6738.1338.135,229,005
27 Oct 202039.9840.1539.4739.6739.672,595,512
26 Oct 202039.7540.3439.3239.6439.643,051,838
23 Oct 202040.4541.0040.3640.6140.612,147,428
22 Oct 202040.6340.8840.3840.8040.802,724,311
21 Oct 202041.6541.7640.9141.0241.022,059,500
20 Oct 202040.9041.4640.8541.3741.371,977,346
19 Oct 202041.4441.6941.1341.3441.341,916,135
16 Oct 202040.8541.6340.8041.2741.272,939,799
15 Oct 202041.3041.3240.4140.7140.713,241,387
14 Oct 202041.6942.1141.6241.9541.952,253,751
13 Oct 202041.4141.7841.1441.4741.471,741,277
12 Oct 202041.3341.6141.1041.3041.301,985,254
09 Oct 202041.2041.4140.6841.2841.282,172,867
08 Oct 202041.5241.8640.9440.9740.973,207,137
07 Oct 202039.8441.6639.7041.2241.225,508,457
06 Oct 202039.7139.8639.3139.6739.671,813,214
05 Oct 202039.5039.6239.1339.5239.522,092,772
02 Oct 202038.7139.2738.5939.2339.232,376,022
01 Oct 202039.3039.3038.7939.2739.273,103,107
30 Sep 202039.2639.3438.8838.9038.903,189,136
29 Sep 202039.1439.4938.8639.4839.482,337,386
28 Sep 202038.4839.2338.4139.2339.233,452,928
25 Sep 202038.3038.4037.5938.1738.172,422,460
24 Sep 202038.1238.5738.0338.2838.282,741,485
23 Sep 202038.2938.7838.1238.5438.542,929,295
22 Sep 202037.9038.3037.8738.0238.023,131,365
21 Sep 202038.8738.9137.2937.7037.706,620,962
18 Sep 2020------
17 Sep 202038.7139.5538.6939.5539.553,133,627
16 Sep 202039.0739.4039.0139.4039.403,523,011
15 Sep 202038.5038.8838.3838.6838.682,341,903
14 Sep 202038.8738.9738.2838.4438.441,909,661
11 Sep 202038.5038.8338.3738.6338.632,187,991
10 Sep 202039.0339.2638.6138.6538.652,505,028
09 Sep 202037.9939.0637.9338.9738.973,266,170
08 Sep 202037.7438.4137.5338.2738.273,586,453
07 Sep 202037.8338.0237.5137.6037.602,629,090
04 Sep 202038.0038.5137.2737.6837.684,702,154
03 Sep 202038.6239.0637.9538.1838.183,842,589
02 Sep 202038.2038.7938.2038.4638.463,421,301
01 Sep 202038.5038.7637.9438.4238.422,645,872
31 Aug 202038.5638.6438.0138.1238.123,472,951
28 Aug 202038.5038.6837.5338.2438.244,695,582
28 Aug 20201.15 Dividend
27 Aug 202039.9940.1239.3639.4738.324,123,317
26 Aug 202038.8740.0138.7640.0138.843,198,517
25 Aug 202039.0039.5138.9339.1638.022,945,855
24 Aug 202038.4539.0938.4538.7437.612,570,704
21 Aug 202038.1538.5037.6338.2537.143,422,047
20 Aug 202037.8938.1237.7638.0736.962,228,060
19 Aug 202037.8138.2337.7638.1837.072,260,137
18 Aug 202037.9038.3237.6537.8336.732,400,307
17 Aug 202037.6638.1237.5538.0536.942,043,591
14 Aug 202037.8137.9537.4537.6536.552,233,920
13 Aug 202037.8438.2537.7337.9236.822,226,352
12 Aug 202037.4238.2637.3338.0836.973,045,218
11 Aug 202036.9737.5936.9037.5436.454,100,247
10 Aug 202036.8336.9936.4736.7635.692,499,964
07 Aug 202036.4036.6536.2336.4835.422,390,534
06 Aug 202036.3737.0336.2236.4035.342,940,953
05 Aug 202035.9036.6535.8136.2735.214,259,874
04 Aug 202035.4935.6435.0135.3734.342,940,406
03 Aug 202034.5535.6934.4735.3534.323,968,657
31 Jul 202034.2734.7834.1734.2633.263,752,414
30 Jul 202035.2035.2033.9034.3133.315,044,345
29 Jul 202035.0635.2934.9235.2634.232,725,294
28 Jul 202035.0335.5234.8134.9933.972,968,020
27 Jul 202034.6235.0434.5634.8633.842,086,789
24 Jul 202034.8634.8934.5034.7433.733,147,239
23 Jul 202035.5035.5635.2235.3834.352,787,225
22 Jul 202035.4635.6335.2135.3734.342,542,953
21 Jul 202035.6135.8935.4335.5234.493,164,031
20 Jul 2020------
17 Jul 202035.0035.2334.7935.1634.143,596,714
16 Jul 202034.6635.0834.5634.9933.973,769,056
15 Jul 202034.5035.0334.4234.7933.784,403,570
14 Jul 202034.1434.4133.8034.4133.413,527,711
13 Jul 202034.3834.4533.9834.4533.452,960,734
10 Jul 202034.0034.2333.7434.0033.013,213,148
09 Jul 202034.1234.6134.0734.1233.133,894,658
08 Jul 202034.0034.5233.6333.9532.966,065,647
07 Jul 202033.7633.9033.3433.7232.743,295,108
06 Jul 202033.8034.0733.4833.9732.983,313,837
03 Jul 202033.4333.5232.9133.1132.152,282,253
02 Jul 202033.1533.4632.9133.2832.313,951,442
01 Jul 202032.9033.0432.1932.7931.833,616,235
30 Jun 202032.0432.7432.0032.5531.604,709,289
29 Jun 202031.2932.0931.2731.8730.943,398,820
26 Jun 202031.9832.1131.3331.4030.493,428,802
25 Jun 202031.6032.0831.2231.5930.673,736,567
24 Jun 202031.8232.0531.5831.5830.663,567,145
23 Jun 202031.5232.1631.4131.9230.994,362,547
22 Jun 202030.8331.2930.6431.0930.182,957,097
19 Jun 202031.5531.7231.1031.1030.198,277,169
18 Jun 202031.1131.6030.9531.1030.195,167,356
17 Jun 202030.7331.9630.5631.1830.275,786,519
16 Jun 202030.5231.1330.3930.7829.885,067,820
15 Jun 202029.2629.9628.9029.8128.944,162,878
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...