DPW.DE - Deutsche Post AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201929.1829.3828.8328.8928.892,949,783
Aug 22, 201929.0029.3328.9429.0529.051,805,214
Aug 21, 201928.7129.1428.7129.0829.081,820,681
Aug 20, 201928.8929.0728.5628.6128.612,096,233
Aug 19, 201928.6729.0028.6228.8828.881,966,225
Aug 16, 201928.3128.6128.3028.5828.583,032,956
Aug 15, 201928.4328.5027.7628.2328.233,524,697
Aug 14, 201928.9928.9928.2628.4528.453,418,907
Aug 13, 201928.3829.2528.3829.0329.033,018,800
Aug 12, 201928.8028.9228.3428.5228.521,803,958
Aug 09, 201929.1029.1528.4928.6728.673,892,570
Aug 08, 201928.9929.4928.8629.4029.403,742,077
Aug 07, 201928.7428.8328.3028.6828.683,703,868
Aug 06, 201928.3729.2928.3428.5128.515,826,113
Aug 05, 201928.1128.2427.7827.8827.884,423,529
Aug 02, 201928.8128.8728.1328.3528.356,328,283
Aug 01, 201929.4529.6229.2729.4029.403,960,588
Jul 31, 201929.3629.5429.3529.5129.512,868,311
Jul 30, 201930.3330.3729.3829.4329.433,705,805
Jul 29, 201930.2130.4530.2130.3330.331,398,496
Jul 26, 201930.3430.4030.0330.3030.302,016,121
Jul 25, 201930.5130.6730.0730.2430.243,627,063
Jul 24, 201930.1830.5530.1030.4530.452,881,136
Jul 23, 201929.5530.3429.5530.2230.223,522,158
Jul 22, 201929.4929.6529.4129.4829.481,401,280
Jul 19, 201929.6029.7129.3329.5029.502,212,092
Jul 18, 201929.4429.6129.3229.3529.352,034,425
Jul 17, 201929.5829.7629.3529.4729.472,172,430
Jul 16, 201929.4329.5829.3129.5429.542,798,911
Jul 15, 201929.5029.6829.2429.4229.421,842,810
Jul 12, 201929.4829.6629.3529.3529.352,259,701
Jul 11, 201929.4929.6629.3129.4429.441,817,939
Jul 10, 201929.2529.4929.2229.3229.321,751,754
Jul 09, 201929.4429.5328.9829.2429.242,999,129
Jul 08, 201929.4629.6629.3829.5029.501,489,337
Jul 05, 201929.5829.6529.4329.5929.591,920,787
Jul 04, 201929.4929.8029.4429.6829.681,792,842
Jul 03, 201929.3029.4929.1929.4529.451,745,102
Jul 02, 201929.3029.3829.0729.2329.232,356,007
Jul 01, 201929.3529.4229.2029.2029.202,964,222
Jun 28, 201928.3828.9428.3828.9028.903,574,268
Jun 27, 201928.4028.5228.2628.3628.362,211,563
Jun 26, 201928.0028.3227.8328.2428.242,471,023
Jun 25, 201928.1428.3728.0728.1028.102,175,090
Jun 24, 201928.4128.4528.1828.3328.332,875,223
Jun 21, 201928.3928.6028.3228.3928.398,439,832
Jun 20, 201928.0128.5127.9928.3328.333,285,632
Jun 19, 201928.0028.0327.8327.9327.932,570,267
Jun 18, 201927.4028.0827.0928.0128.014,538,386
Jun 17, 201927.4027.5027.2727.3627.362,766,209
Jun 14, 201927.4527.4827.2727.3827.381,903,411
Jun 13, 201927.2427.4527.1927.4427.442,138,216
Jun 12, 201927.2527.4927.2227.3727.372,266,385
Jun 11, 201927.5527.7027.3827.3827.384,538,023
Jun 07, 201927.0527.3627.0027.3227.322,769,898
Jun 06, 201927.1327.4026.8426.9926.992,349,902
Jun 05, 201926.9727.2226.9027.0827.083,188,425
Jun 04, 201926.2727.0726.2026.9926.993,760,750
Jun 03, 201926.1426.5326.0726.4826.482,722,982
May 31, 201926.4226.5126.2426.3826.383,954,295
May 30, 201926.6826.8326.6326.7326.731,626,469
May 29, 201926.4326.6226.3526.5326.533,901,991
May 28, 201927.1227.1526.6126.6126.615,806,188
May 27, 201927.1427.1826.9527.0527.051,865,051
May 24, 201926.9927.1926.9427.0127.012,964,267
May 23, 201927.3827.3826.9627.0227.024,291,667
May 22, 201927.8327.8327.4127.6427.642,713,830
May 21, 201927.7828.0527.6627.8727.873,051,562
May 20, 201927.9428.1027.5727.7427.742,865,850
May 17, 201928.3028.3027.9228.0728.074,492,158
May 16, 201927.9228.4627.6828.4128.415,353,740
May 16, 20191.15 Dividend
May 15, 201928.9329.0328.4328.9227.774,365,106
May 14, 201928.4828.7828.3628.7327.593,958,366
May 13, 201928.8128.8528.2828.3327.204,863,356
May 10, 201929.0029.2828.3528.7727.635,555,612
May 09, 201929.1429.1628.5528.8327.685,333,501
May 08, 201929.3029.6229.1029.1828.024,705,370
May 07, 201929.9630.1729.2929.4928.325,019,724
May 06, 201930.1030.3229.8330.3229.114,171,318
May 03, 201930.8931.0330.7330.8629.632,988,371
May 02, 201930.8331.1530.7531.0329.803,013,178
Apr 30, 201930.8230.9430.7030.9029.673,562,057
Apr 29, 201931.1331.2230.8830.9229.692,057,484
Apr 26, 201931.0031.0530.6631.0229.793,161,229
Apr 25, 201930.8931.2030.8331.0229.792,700,318
Apr 24, 201930.8831.2530.7531.0629.823,292,479
Apr 23, 201931.2231.2630.8931.1529.913,013,257
Apr 18, 201930.5931.3330.5331.0929.865,909,906
Apr 17, 201930.5430.7430.1630.7029.483,411,046
Apr 16, 201930.4530.5630.3230.4529.242,429,803
Apr 15, 201930.2430.5530.1930.4129.202,325,917
Apr 12, 201930.1030.3930.0030.1228.922,162,795
Apr 11, 201929.9630.2829.8830.2029.002,886,556
Apr 10, 201929.9030.2529.9029.9228.732,402,157
Apr 09, 201930.1530.3629.8629.8628.673,068,017
Apr 08, 201929.8530.1829.8530.1828.982,404,034
Apr 05, 201929.9430.1429.8329.9128.722,391,957
Apr 04, 201929.6730.0229.6129.9128.722,312,597
Apr 03, 201929.2529.9329.2529.8428.664,623,691
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...