DPSGY - Deutsche Post AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201932.0232.1632.0032.0332.03109,090
Jun 25, 201932.0632.0631.7531.7731.7733,100
Jun 24, 201932.1432.2232.1132.1132.1162,500
Jun 21, 201932.2232.2632.0932.1332.1366,600
Jun 20, 201932.1632.1631.8832.0032.0087,900
Jun 19, 201931.2031.4231.1431.3231.3237,600
Jun 18, 201931.1231.3731.1231.2531.25138,700
Jun 17, 201930.7230.8430.6330.6330.6343,100
Jun 14, 201930.7330.7730.6030.6330.6345,200
Jun 13, 201930.8330.9430.7630.8230.8273,400
Jun 12, 201930.8030.9530.7930.8330.83117,400
Jun 11, 201931.2331.2430.8130.9130.91100,000
Jun 10, 201930.9331.0730.7930.7930.7987,800
Jun 07, 201930.8430.9930.7930.8730.87191,600
Jun 06, 201930.5130.5330.2830.5130.5144,600
Jun 05, 201930.5230.5830.3130.3930.3955,800
Jun 04, 201930.2930.4730.2130.4530.45137,400
Jun 03, 201929.5629.6829.4729.6629.6652,200
May 31, 201929.2829.4529.2629.3829.3844,000
May 30, 201929.5929.8329.5929.6929.6966,300
May 29, 201929.5629.6029.3529.5329.5368,400
May 28, 201929.9129.9929.5029.5129.5146,800
May 24, 201930.2230.3230.1630.2730.2744,800
May 23, 201930.0530.2729.9430.1330.1340,200
May 22, 201930.7330.8430.6730.7230.7234,500
May 21, 201931.0131.1430.8531.0431.04102,200
May 20, 201930.8531.0130.7830.8930.8942,900
May 17, 201931.2331.3731.1331.1331.1356,300
May 16, 201931.5531.8031.5031.6231.6230,400
May 16, 20191.292 Dividend
May 15, 201931.9232.4031.8932.3931.1041,500
May 14, 201931.9732.3531.8932.1830.9046,100
May 13, 201931.9731.9831.6631.6830.4242,700
May 10, 201932.4632.7532.2032.5431.2437,800
May 09, 201932.2332.7132.2332.5331.2352,200
May 08, 201932.6632.8232.5932.6131.3139,200
May 07, 201933.1433.1432.7132.8131.5040,000
May 06, 201933.4134.0833.4034.0832.72163,500
May 03, 201934.3634.6834.3534.6633.2875,100
May 02, 201934.7234.7834.5334.5333.15214,200
May 01, 201934.8134.8734.3634.3733.0046,100
Apr 30, 201934.5334.7934.4234.7933.4043,900
Apr 29, 201934.4734.6234.4434.5633.1830,500
Apr 26, 201934.4234.6534.3034.5633.1830,000
Apr 25, 201934.5234.6134.4534.6133.2352,600
Apr 24, 201934.6934.8134.4034.6033.2246,000
Apr 23, 201934.7835.0034.7834.9133.5239,600
Apr 22, 201935.0735.1734.8935.0133.6124,300
Apr 18, 201934.8435.0834.8235.0233.6266,100
Apr 17, 201934.6234.6834.5334.6733.2939,100
Apr 16, 201934.3834.4134.2434.2732.9056,700
Apr 15, 201934.3634.4234.2934.3032.9347,300
Apr 12, 201934.1234.2633.9333.9532.6058,700
Apr 11, 201933.9134.0733.8533.9432.5936,400
Apr 10, 201933.7233.8033.5733.7832.4325,800
Apr 09, 201933.7233.7933.5333.6132.2768,800
Apr 08, 201933.8533.9733.8233.9232.5738,100
Apr 05, 201933.4533.6033.4533.5132.1737,000
Apr 04, 201933.5533.6333.4633.5632.2255,400
Apr 03, 201933.4033.6333.3433.4932.1567,500
Apr 02, 201932.6432.6732.4132.6331.3353,400
Apr 01, 201932.9033.1232.8433.0831.7637,600
Mar 29, 201932.6532.7232.4632.5631.2640,600
Mar 28, 201932.6032.6232.1732.3131.0236,100
Mar 27, 201932.5632.6632.3632.5831.28218,000
Mar 26, 201932.2732.3632.2232.2730.9854,500
Mar 25, 201932.2532.4032.1432.2630.9736,300
Mar 22, 201932.3932.3932.0132.1030.8238,300
Mar 21, 201932.6732.9532.6432.9131.6040,400
Mar 20, 201933.3933.8233.2633.6432.3034,700
Mar 19, 201933.8134.0033.6933.7632.4178,200
Mar 18, 201933.3933.6133.3933.5332.1935,500
Mar 15, 201933.2433.3832.9833.3231.9961,000
Mar 14, 201932.8833.1132.8433.0531.7351,800
Mar 13, 201932.2232.6532.2232.6031.3038,400
Mar 12, 201931.9732.1931.8532.0730.79173,000
Mar 11, 201931.2431.6231.2431.6130.35330,400
Mar 08, 201930.7531.1330.7531.0229.78178,800
Mar 07, 201930.8830.8830.5030.6529.43106,600
Mar 06, 201930.8230.8430.5330.6029.3865,600
Mar 05, 201930.8331.0430.7930.9829.7484,400
Mar 04, 201930.9631.1230.8231.1229.8871,600
Mar 01, 201931.2631.2630.9731.1129.8738,800
Feb 28, 201930.9131.1430.8931.0329.7960,900
Feb 27, 201930.7930.8830.7130.8129.5860,900
Feb 26, 201930.5430.8830.5430.7329.5070,800
Feb 25, 201930.3130.4030.0330.0728.8754,500
Feb 22, 201930.5930.5930.2430.3429.13116,200
Feb 21, 201930.4930.5830.2830.3129.1073,100
Feb 20, 201930.1030.3930.1030.3329.1271,400
Feb 19, 201929.6130.0329.6129.9828.78121,500
Feb 15, 201930.2030.3230.0630.2429.03144,700
Feb 14, 201929.4529.5929.3229.3728.20338,700
Feb 13, 201929.6629.7329.5529.5928.4152,800
Feb 12, 201929.5229.6529.4729.5528.3774,300
Feb 11, 201929.1429.3729.1129.2528.08106,400
Feb 08, 201928.6928.9128.5728.7827.6379,500
Feb 07, 201929.1329.1428.8128.9327.7857,000
Feb 06, 201929.8129.8829.7829.8528.66212,300
Feb 05, 201929.7829.9529.7629.8528.6692,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...