U.S. markets open in 3 hours 37 minutes

Deutsche Post AG (DPW.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
57.39+0.53 (+0.93%)
As of 11:28AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202156.9157.4956.9157.3957.392,086
Jun 17, 2021------
Jun 16, 202157.1957.3456.9257.1057.107,512
Jun 15, 202157.0657.3856.9956.9956.992,119
Jun 14, 202157.0557.3956.7956.7956.799,386
Jun 11, 202156.3357.1956.3357.0257.026,541
Jun 10, 202156.6756.6755.5956.3256.327,681
Jun 09, 202156.7857.3056.2856.5856.585,739
Jun 08, 202157.2157.2156.6156.9056.904,386
Jun 07, 202156.3757.4156.3757.2957.2911,107
Jun 04, 202156.3156.7556.1456.7156.717,086
Jun 03, 202155.7656.2355.6156.2356.231,693
Jun 02, 202156.0456.0455.2455.8555.854,061
Jun 01, 202155.8756.5055.7255.9755.974,481
May 31, 202155.5656.0355.4055.9855.985,903
May 28, 202155.6756.0455.0755.4855.4816,497
May 27, 202154.3855.9654.2055.6055.6019,197
May 26, 202153.5954.4053.5954.4054.4013,531
May 25, 202152.8053.6552.8053.4953.4910,513
May 21, 202151.7852.2551.5552.2552.258,319
May 20, 202151.5651.8551.2851.6351.631,193
May 19, 202151.4051.6450.7351.2651.267,273
May 18, 202151.4652.1651.4351.8151.819,648
May 17, 202151.0651.5050.8951.0751.0710,656
May 14, 202150.4551.1950.4051.0151.017,755
May 13, 202149.4750.5249.0750.2750.274,490
May 12, 202150.0750.6749.4049.5449.547,549
May 11, 202150.9150.9149.9050.1950.1920,206
May 10, 202151.2351.6551.0051.5051.5016,516
May 07, 202150.2951.2850.2450.8550.8510,688
May 07, 20211.35 Dividend
May 06, 202151.0151.4950.2051.4950.1411,689
May 05, 202149.4051.2348.8850.6649.3318,001
May 04, 202149.7849.8548.5048.7847.508,310
May 03, 202149.2149.7249.0849.6448.348,748
Apr 30, 202148.6549.2248.6549.0847.795,824
Apr 29, 202148.9648.9648.5648.7047.424,736
Apr 28, 202149.1049.6948.6648.9047.6115,195
Apr 27, 202148.4949.0148.2648.9847.706,190
Apr 26, 202148.8149.0048.4948.5347.268,528
Apr 23, 202148.5348.8248.4448.7847.503,537
Apr 22, 202148.5148.7348.5048.5047.235,807
Apr 21, 202147.9048.4947.6348.4947.216,829
Apr 20, 202148.1348.6247.9048.0346.773,938
Apr 19, 202148.8548.8748.0048.2146.956,284
Apr 16, 202148.2748.6748.1348.6747.405,638
Apr 15, 202148.1748.5548.0748.2947.039,684
Apr 14, 202149.4749.4747.9648.3147.0512,133
Apr 13, 202148.6749.3648.6249.2447.947,920
Apr 12, 202148.2148.7148.1148.5647.2912,984
Apr 09, 202147.0848.2447.0348.2446.986,298
Apr 08, 202147.1147.1346.7247.1245.882,319
Apr 07, 202147.2847.2846.7246.7245.493,632
Apr 06, 202146.9947.3446.7447.0245.797,026
Apr 01, 202146.8146.8146.3046.4845.267,703
Mar 31, 202146.5546.9346.4446.9345.707,461
Mar 30, 202145.9446.6645.9446.4045.184,107
Mar 29, 202145.5145.8645.4245.7444.5411,352
Mar 26, 202145.2445.5445.2445.5444.355,765
Mar 25, 202144.5545.1444.2945.1443.965,720
Mar 24, 202144.9145.0844.5644.7043.534,638
Mar 23, 202145.0845.4144.8445.0443.867,586
Mar 22, 202144.9745.5944.7045.3444.152,965
Mar 19, 202145.9745.9744.7745.0943.9111,414
Mar 18, 202145.5446.1945.3045.8744.676,334
Mar 17, 202145.3545.7045.3045.3644.179,019
Mar 16, 202145.1145.6344.9545.5044.318,601
Mar 15, 202145.1045.2844.6545.0043.829,482
Mar 12, 202144.4445.0544.3144.9743.7918,292
Mar 11, 202143.9244.5843.7244.4743.3013,369
Mar 10, 202144.8144.9043.1843.9042.7524,108
Mar 09, 202143.3044.8542.8944.8543.6742,181
Mar 08, 202141.1743.2941.0443.2942.1525,372
Mar 05, 202141.7041.7040.7941.0639.987,851
Mar 04, 202142.2942.3441.6941.7540.662,744
Mar 03, 202142.6043.0342.4542.5341.416,923
Mar 02, 202142.3942.6042.3042.3641.252,919
Mar 01, 202141.7042.4241.5042.4041.294,824
Feb 26, 202140.9641.3240.8041.2840.208,764
Feb 25, 202142.0342.0341.2541.3640.2857,723
Feb 24, 202141.4841.9741.4541.8940.797,745
Feb 23, 202142.8843.1041.1441.4340.3412,754
Feb 22, 202142.3243.0042.2243.0041.873,821
Feb 19, 202142.2442.5342.1442.4341.324,337
Feb 18, 202142.4242.7642.2042.2541.149,710
Feb 17, 202142.8043.0442.1642.3841.277,439
Feb 16, 202142.7543.2542.6843.0541.926,546
Feb 15, 202143.1643.1842.6842.7541.638,212
Feb 12, 202142.4542.9942.2242.9541.823,362
Feb 11, 202142.0842.6441.9242.4341.324,350
Feb 10, 202142.3942.6041.6041.8840.786,300
Feb 09, 202142.0642.4141.9642.4141.303,350
Feb 08, 202142.3642.6042.0442.2641.154,812
Feb 05, 202141.6442.4241.6042.2441.138,467
Feb 04, 202141.3541.4540.9841.2840.206,220
Feb 03, 202141.7241.9641.2241.3540.274,164
Feb 02, 202141.5141.7441.3141.6840.592,749
Feb 01, 202141.2441.3240.9541.2040.124,059
Jan 29, 202141.5241.5240.7440.7439.677,351
Jan 28, 202141.2342.1240.5042.0140.9111,376
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...