Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Deutsche Post AG (0H3Q.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

38.19

-0.26

(-0.67%)

At close: 08:01AM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	39.07	39.34	38.38	38.53	38.53	9,489,402
23 Apr 2024	38.82	39.24	38.75	39.03	39.03	1,111,368
22 Apr 2024	38.81	39.04	38.10	38.59	38.59	4,473,764
19 Apr 2024	38.12	38.63	37.83	38.34	38.34	783,787
18 Apr 2024	38.43	38.63	38.07	38.53	38.53	960,892
17 Apr 2024	38.13	38.74	37.92	38.32	38.32	1,490,054
16 Apr 2024	38.64	38.74	38.21	38.38	38.38	358,959
15 Apr 2024	39.08	39.51	38.55	39.06	39.06	2,116,728
12 Apr 2024	39.32	39.71	38.66	39.15	39.15	609,191
11 Apr 2024	38.96	39.37	38.66	39.01	39.01	544,222
10 Apr 2024	39.34	39.68	38.68	38.77	38.77	871,795
09 Apr 2024	39.31	39.68	39.08	39.30	39.30	2,987,468
08 Apr 2024	39.09	39.61	38.79	39.40	39.40	605,889
05 Apr 2024	39.51	40.13	38.96	39.16	39.16	336,319
04 Apr 2024	39.63	39.97	39.38	39.90	39.90	546,371
03 Apr 2024	39.17	39.66	39.06	39.43	39.43	468,670
02 Apr 2024	39.96	40.44	39.18	39.83	39.83	1,187,885
28 Mar 2024	39.40	40.74	38.98	39.88	39.88	581,843
27 Mar 2024	39.99	40.62	39.76	40.48	40.48	402,558
26 Mar 2024	39.87	40.73	39.60	40.38	40.38	700,445
25 Mar 2024	39.68	39.99	39.39	39.77	39.77	4,861,219
22 Mar 2024	39.60	40.16	39.47	39.90	39.90	1,776,958
21 Mar 2024	39.33	39.63	38.58	38.99	38.99	755,885
20 Mar 2024	38.78	39.50	38.09	38.88	38.88	747,207
19 Mar 2024	38.50	38.96	38.25	38.81	38.81	288,463
18 Mar 2024	39.11	39.17	38.31	38.50	38.50	1,170,899
15 Mar 2024	38.67	39.26	38.54	39.12	39.12	1,976,836
14 Mar 2024	38.90	39.13	38.53	38.88	38.88	1,911,465
13 Mar 2024	38.88	39.18	38.55	38.84	38.84	2,474,635
12 Mar 2024	38.44	38.97	38.12	38.89	38.89	846,502
11 Mar 2024	38.31	38.85	37.92	38.73	38.73	1,191,140
08 Mar 2024	39.17	39.60	38.27	38.51	38.51	1,688,010
07 Mar 2024	38.82	39.50	38.06	39.34	39.34	2,464,737
06 Mar 2024	40.02	40.50	38.78	40.00	40.00	2,542,866
05 Mar 2024	41.97	42.66	41.49	41.75	41.75	4,016,785
04 Mar 2024	42.38	42.51	42.10	42.27	42.27	792,515
01 Mar 2024	42.96	43.24	42.36	42.59	42.59	511,553
29 Feb 2024	43.23	43.32	42.85	42.91	42.91	2,137,689
28 Feb 2024	42.89	43.24	42.58	43.09	43.09	606,971
27 Feb 2024	42.79	43.18	42.49	42.83	42.83	3,607,250
26 Feb 2024	43.31	43.72	42.85	42.99	42.99	2,047,447
23 Feb 2024	43.58	43.65	43.37	43.48	43.48	456,531
22 Feb 2024	43.38	43.66	42.84	43.47	43.47	370,894
21 Feb 2024	43.10	43.22	42.75	43.11	43.11	343,535
20 Feb 2024	42.97	43.32	42.69	42.97	42.97	3,002,971
19 Feb 2024	42.58	43.00	42.35	42.88	42.88	310,805
16 Feb 2024	42.64	42.97	42.28	42.73	42.73	873,955
15 Feb 2024	42.70	42.96	41.90	42.58	42.58	730,232
14 Feb 2024	41.75	42.22	41.72	41.94	41.94	578,868
13 Feb 2024	42.13	42.49	41.58	41.86	41.86	3,437,746
12 Feb 2024	42.45	42.61	42.10	42.24	42.24	408,113
09 Feb 2024	42.79	43.03	42.24	42.48	42.48	434,637
08 Feb 2024	42.13	42.74	41.83	42.60	42.60	1,614,470
07 Feb 2024	42.58	44.00	41.98	42.51	42.51	4,495,305
06 Feb 2024	44.18	44.49	43.47	44.16	44.16	262,224
05 Feb 2024	44.16	44.39	43.92	43.97	43.97	312,309
02 Feb 2024	44.75	44.90	44.12	44.45	44.45	798,552
01 Feb 2024	44.20	44.79	43.96	44.44	44.44	292,354
31 Jan 2024	44.54	44.82	44.02	44.52	44.52	605,259
30 Jan 2024	44.98	45.21	43.28	44.39	44.39	1,513,212
29 Jan 2024	45.28	45.63	44.63	44.83	44.83	263,992
26 Jan 2024	45.04	45.66	44.67	45.34	45.34	1,769,880
25 Jan 2024	44.85	45.30	44.66	44.97	44.97	957,991
24 Jan 2024	44.19	45.06	43.97	44.79	44.79	657,606
23 Jan 2024	44.68	44.98	43.73	44.58	44.58	904,673
22 Jan 2024	44.16	44.44	43.46	44.34	44.34	1,813,085
19 Jan 2024	44.27	44.70	43.72	44.37	44.37	574,975
18 Jan 2024	43.78	44.18	43.31	44.01	44.01	304,731
17 Jan 2024	43.83	44.78	43.49	43.64	43.64	903,870
16 Jan 2024	44.45	45.01	44.13	44.62	44.62	781,852
15 Jan 2024	45.13	45.52	44.74	44.95	44.95	156,615
12 Jan 2024	45.09	45.56	44.40	45.34	45.34	689,546
11 Jan 2024	45.05	45.42	44.46	44.78	44.78	1,164,878
10 Jan 2024	44.74	45.07	44.47	44.79	44.79	1,022,687
09 Jan 2024	44.64	44.95	44.32	44.76	44.76	2,738,844
08 Jan 2024	44.17	44.64	44.11	44.42	44.42	1,238,394
05 Jan 2024	43.98	44.45	43.88	44.40	44.40	1,204,086
04 Jan 2024	44.16	44.56	43.88	44.13	44.13	511,603
03 Jan 2024	44.95	45.27	44.18	44.93	44.93	388,900
02 Jan 2024	45.03	45.51	44.58	44.93	44.93	452,834
29 Dec 2023	44.90	45.13	44.82	44.98	44.98	65,097
28 Dec 2023	45.05	45.19	44.63	44.77	44.77	407,761
27 Dec 2023	44.98	45.16	44.73	44.98	44.98	215,148
22 Dec 2023	45.01	45.32	44.68	45.17	45.17	626,279
21 Dec 2023	44.76	45.17	44.60	44.90	44.90	926,590
20 Dec 2023	44.65	45.76	44.35	44.86	44.86	2,399,254
19 Dec 2023	45.67	46.10	45.46	45.76	45.76	2,284,705
18 Dec 2023	45.90	46.17	45.60	45.74	45.74	1,439,635
15 Dec 2023	45.81	46.33	45.46	45.76	45.76	2,157,444
14 Dec 2023	46.54	47.02	44.04	45.26	45.26	2,580,604
13 Dec 2023	46.36	46.66	45.97	46.54	46.54	1,144,153
12 Dec 2023	46.17	46.53	45.76	46.25	46.25	350,063
11 Dec 2023	45.74	46.19	45.49	45.72	45.72	1,073,050
08 Dec 2023	45.39	46.04	45.03	45.90	45.90	677,672
07 Dec 2023	44.99	45.40	44.60	45.28	45.28	314,478
06 Dec 2023	44.56	44.95	44.52	44.87	44.87	627,116
05 Dec 2023	44.10	44.64	43.58	44.33	44.33	261,316
04 Dec 2023	43.91	44.33	43.73	43.85	43.85	716,728
01 Dec 2023	43.18	44.12	42.78	43.40	43.40	1,565,519
30 Nov 2023	42.96	43.31	42.88	43.11	43.11	1,077,723
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.51-0.30(-0.36%)

GOLD FUTURES2,341.50+3.10(+0.13%)

DOW37,937.80-523.12(-1.36%)

Bitcoin GBP51,246.20-543.77(-1.05%)

Trending tickers

Deutsche Post AG (0H3Q.L)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.51
-0.30(-0.36%)

GOLD FUTURES
2,341.50
+3.10(+0.13%)

DOW
37,937.80
-523.12(-1.36%)

Bitcoin GBP
51,246.20
-543.77(-1.05%)