DPW.DE - Deutsche Post AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201929.0429.2928.7429.0127.865,160,143
Apr 01, 201929.2629.4729.1129.4428.273,436,736
Mar 29, 201928.9229.1828.8029.0027.853,143,596
Mar 28, 201928.8629.1128.7328.7327.591,946,590
Mar 27, 201928.6529.0228.6128.8527.703,700,801
Mar 26, 201928.6528.7328.3928.6427.501,860,325
Mar 25, 201928.4828.8128.4028.5327.402,208,854
Mar 22, 201929.0729.0728.4428.5627.423,377,918
Mar 21, 201929.4529.4728.6628.8527.705,572,956
Mar 20, 201929.8929.8929.2929.4328.264,522,763
Mar 19, 201929.6430.0229.4229.8728.683,233,408
Mar 18, 201929.7129.7129.4029.5728.392,793,824
Mar 15, 201929.3929.6529.0829.4728.3011,516,817
Mar 14, 201928.8629.3528.8029.2728.113,678,792
Mar 13, 201928.4528.8928.3028.8127.663,204,858
Mar 12, 201928.4028.9228.2828.4527.325,186,850
Mar 11, 201927.7228.1027.7028.0726.953,150,356
Mar 08, 201927.4727.7027.2627.6526.553,643,595
Mar 07, 201927.0027.7726.6527.4526.365,229,437
Mar 06, 201927.3527.5427.0327.1026.023,651,233
Mar 05, 201927.4027.6227.2427.4026.312,776,968
Mar 04, 201927.5327.5727.1727.4226.333,680,409
Mar 01, 201927.5527.7327.2927.3026.212,529,194
Feb 28, 201926.9727.3726.7927.3226.233,470,202
Feb 27, 201926.8827.1426.6427.1226.044,370,570
Feb 26, 201926.4227.0926.3527.0525.973,182,816
Feb 25, 201926.9227.0026.5726.5725.512,209,085
Feb 22, 201926.8927.2426.7526.7525.692,570,467
Feb 21, 201926.7927.0226.6326.8425.773,089,386
Feb 20, 201926.4426.8026.3626.7125.652,386,317
Feb 19, 201926.0926.3926.0126.3925.342,693,699
Feb 18, 201926.7026.7225.9626.1125.073,608,262
Feb 15, 201926.0026.8525.8426.7525.694,151,527
Feb 14, 201926.4526.5525.9826.0024.972,488,368
Feb 13, 201926.2426.3125.9926.2525.212,150,729
Feb 12, 201926.1226.2526.0626.0725.031,903,920
Feb 11, 201925.9426.0425.5025.8824.854,077,393
Feb 08, 201925.3625.5525.1825.2624.263,226,330
Feb 07, 201925.9925.9925.3825.3924.383,483,311
Feb 06, 201926.2026.2225.9926.1525.111,708,805
Feb 05, 201925.7126.1725.5326.1325.093,002,864
Feb 04, 201925.8425.9425.4125.6224.602,329,725
Feb 01, 201925.8225.9425.5325.7924.762,491,295
Jan 31, 201925.8426.2725.5625.7624.743,937,600
Jan 30, 201926.0026.0425.5025.6924.673,499,202
Jan 29, 201926.3326.4826.0626.0925.052,626,705
Jan 28, 201926.1326.4126.0226.2625.222,417,434
Jan 25, 201925.9926.3625.9426.3125.262,808,705
Jan 24, 201925.8526.0225.5325.8024.772,783,210
Jan 23, 201925.5826.2825.5125.8324.803,670,288
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...