DPW.DE - Deutsche Post AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201930.5931.3330.5331.0931.095,909,906
Apr 17, 201930.5430.7430.1630.7030.703,411,046
Apr 16, 201930.4530.5630.3230.4530.452,429,803
Apr 15, 201930.2430.5530.1930.4130.412,325,917
Apr 12, 201930.1030.3930.0030.1230.122,162,795
Apr 11, 201929.9630.2829.8830.2030.202,886,556
Apr 10, 201929.9030.2529.9029.9229.922,402,157
Apr 09, 201930.1530.3629.8629.8629.863,068,017
Apr 08, 201929.8530.1829.8530.1830.182,404,034
Apr 05, 201929.9430.1429.8329.9129.912,391,957
Apr 04, 201929.6730.0229.6129.9129.912,312,597
Apr 03, 201929.2529.9329.2529.8429.844,623,691
Apr 02, 201929.0429.2928.7429.0129.015,160,143
Apr 01, 201929.2629.4729.1129.4429.443,436,736
Mar 29, 201928.9229.1828.8029.0029.003,143,596
Mar 28, 201928.8629.1128.7328.7328.731,946,590
Mar 27, 201928.6529.0228.6128.8528.853,700,801
Mar 26, 201928.6528.7328.3928.6428.641,860,325
Mar 25, 201928.4828.8128.4028.5328.532,208,854
Mar 22, 201929.0729.0728.4428.5628.563,377,918
Mar 21, 201929.4529.4728.6628.8528.855,572,956
Mar 20, 201929.8929.8929.2929.4329.434,522,763
Mar 19, 201929.6430.0229.4229.8729.873,233,408
Mar 18, 201929.7129.7129.4029.5729.572,793,824
Mar 15, 201929.3929.6529.0829.4729.4711,516,817
Mar 14, 201928.8629.3528.8029.2729.273,678,792
Mar 13, 201928.4528.8928.3028.8128.813,204,858
Mar 12, 201928.4028.9228.2828.4528.455,186,850
Mar 11, 201927.7228.1027.7028.0728.073,150,356
Mar 08, 201927.4727.7027.2627.6527.653,643,595
Mar 07, 201927.0027.7726.6527.4527.455,229,437
Mar 06, 201927.3527.5427.0327.1027.103,651,233
Mar 05, 201927.4027.6227.2427.4027.402,776,968
Mar 04, 201927.5327.5727.1727.4227.423,680,409
Mar 01, 201927.5527.7327.2927.3027.302,529,194
Feb 28, 201926.9727.3726.7927.3227.323,470,202
Feb 27, 201926.8827.1426.6427.1227.124,370,570
Feb 26, 201926.4227.0926.3527.0527.053,182,816
Feb 25, 201926.9227.0026.5726.5726.572,209,085
Feb 22, 201926.8927.2426.7526.7526.752,570,467
Feb 21, 201926.7927.0226.6326.8426.843,089,386
Feb 20, 201926.4426.8026.3626.7126.712,386,317
Feb 19, 201926.0926.3926.0126.3926.392,693,699
Feb 18, 201926.7026.7225.9626.1126.113,608,262
Feb 15, 201926.0026.8525.8426.7526.754,151,527
Feb 14, 201926.4526.5525.9826.0026.002,488,368
Feb 13, 201926.2426.3125.9926.2526.252,150,729
Feb 12, 201926.1226.2526.0626.0726.071,903,920
Feb 11, 201925.9426.0425.5025.8825.884,077,393
Feb 08, 201925.3625.5525.1825.2625.263,226,330
Feb 07, 201925.9925.9925.3825.3925.393,483,311
Feb 06, 201926.2026.2225.9926.1526.151,708,805
Feb 05, 201925.7126.1725.5326.1326.133,002,864
Feb 04, 201925.8425.9425.4125.6225.622,329,725
Feb 01, 201925.8225.9425.5325.7925.792,491,295
Jan 31, 201925.8426.2725.5625.7625.763,937,600
Jan 30, 201926.0026.0425.5025.6925.693,499,202
Jan 29, 201926.3326.4826.0626.0926.092,626,705
Jan 28, 201926.1326.4126.0226.2626.262,417,434
Jan 25, 201925.9926.3625.9426.3126.312,808,705
Jan 24, 201925.8526.0225.5325.8025.802,783,210
Jan 23, 201925.5826.2825.5125.8325.833,670,288
Jan 22, 201925.3825.7025.3325.6125.612,080,948
Jan 21, 201925.9025.9125.5825.6325.632,350,335
Jan 18, 201925.2025.8725.1625.7725.775,113,384
Jan 17, 201924.8725.1524.6225.0225.022,790,885
Jan 16, 201924.4825.0624.4725.0325.034,643,046
Jan 15, 201925.4025.8923.9424.4224.428,984,688
Jan 14, 201924.9124.9824.6124.9124.912,383,947
Jan 11, 201925.1425.2324.7924.9824.982,731,494
Jan 10, 201925.3025.3024.9925.0525.052,722,769
Jan 09, 201925.0725.4324.9425.3625.363,549,120
Jan 08, 201924.6625.1724.6524.8924.893,995,908
Jan 07, 201924.5824.6424.3324.5824.582,655,621
Jan 04, 201923.7724.4123.7224.4024.404,847,884
Jan 03, 201923.7924.1323.4823.5423.543,084,143
Jan 02, 201923.7224.1023.3623.9923.993,131,139
Dec 28, 201823.8524.0223.6823.9123.911,998,748
Dec 27, 201824.1424.4323.4823.7323.733,635,605
Dec 21, 201823.5224.3423.4324.1224.129,461,907
Dec 20, 201824.0024.2323.5823.7223.725,206,875
Dec 19, 201824.7724.7823.9324.2224.2210,005,263
Dec 18, 201824.8125.5724.7325.2725.274,980,457
Dec 17, 201825.1425.2024.7024.8424.843,310,799
Dec 14, 201824.9925.0924.6725.0925.093,713,875
Dec 13, 201825.4325.7525.3025.3325.333,137,116
Dec 12, 201825.4225.4724.5525.2425.246,218,165
Dec 11, 201825.6725.7125.2825.2825.284,332,614
Dec 10, 201826.0326.0925.3325.5225.524,419,028
Dec 07, 201826.6526.8426.2126.2126.213,303,018
Dec 06, 201827.1627.1626.3026.4326.435,235,934
Dec 05, 201827.7427.7627.3727.4027.402,912,339
Dec 04, 201828.6128.7427.9927.9927.993,411,820
Dec 03, 201828.6028.9328.5728.7828.783,811,744
Nov 30, 201828.6028.6127.9028.1228.123,669,830
Nov 29, 201828.5928.7828.4128.5628.562,420,807
Nov 28, 201828.7128.7628.4028.4828.482,273,756
Nov 27, 201828.5728.7228.3928.6528.652,271,801
Nov 26, 201827.9628.5727.9528.4928.493,293,864
Nov 23, 201827.5227.9027.4927.8327.832,300,263
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...