UK Markets open in 34 mins

Deutsche Post AG (DPW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
40.62-1.14 (-2.72%)
At close: 05:40PM CEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 202242.0042.4440.6240.6240.622,719,404
05 Aug 202241.4442.6841.4441.7641.765,086,321
04 Aug 202239.5339.5339.5339.5339.53-
03 Aug 202239.0039.5638.7839.5339.532,074,568
02 Aug 202239.4439.4438.5638.8538.852,210,570
01 Aug 202239.0039.4138.7839.3839.382,552,390
29 Jul 202238.0838.9037.9438.9038.903,303,106
28 Jul 202237.0337.6837.0337.6837.682,204,964
27 Jul 202237.1537.2636.8436.9236.922,515,684
26 Jul 202237.5337.7636.7136.9736.972,470,860
25 Jul 202237.7238.1837.4637.7637.761,627,571
22 Jul 202238.2538.4437.9737.9737.972,269,316
21 Jul 202238.3338.8238.0638.4238.422,450,527
20 Jul 202237.9038.2937.5838.2938.293,001,727
19 Jul 202236.3937.5836.0637.5837.582,581,247
18 Jul 202236.4336.9936.2836.6936.691,784,168
15 Jul 202235.8036.4035.4736.3236.323,252,226
14 Jul 202235.5336.0335.0335.5835.583,122,196
13 Jul 202235.8636.3535.5335.9335.932,309,896
12 Jul 202235.7835.7835.7835.7835.78-
11 Jul 202235.9836.2335.6235.7835.781,837,006
08 Jul 202236.4036.5935.9036.3536.352,392,480
07 Jul 202235.6536.5635.6436.3236.323,081,351
06 Jul 202235.6735.8335.1235.3335.333,271,892
05 Jul 202235.9236.2635.0435.3535.353,392,318
04 Jul 202235.9836.0835.4735.6535.651,750,586
01 Jul 202235.5136.3435.3635.8535.853,152,555
30 Jun 202235.3735.8034.8835.7435.744,332,355
29 Jun 202235.6236.2235.5735.8935.893,686,552
28 Jun 202236.6236.8836.0636.0836.083,187,933
27 Jun 202236.0636.9436.0436.5136.513,195,447
24 Jun 202235.2836.1735.1435.9035.903,050,591
23 Jun 202234.9735.3134.6335.0035.003,296,356
22 Jun 202234.7935.5434.5235.4035.402,979,242
21 Jun 202235.0035.3934.6535.2435.243,441,685
20 Jun 202235.5335.5734.6334.8834.881,980,776
17 Jun 202234.5835.4034.5635.2235.228,811,849
16 Jun 202235.2835.4234.2834.4434.443,096,243
15 Jun 202235.0935.7034.6235.3335.333,369,364
14 Jun 202234.6934.9233.6334.5834.584,155,954
13 Jun 202234.5034.6533.4434.2434.245,058,167
10 Jun 202235.5035.7834.6534.8134.815,302,696
09 Jun 202236.6336.7535.7135.7835.784,973,438
08 Jun 202238.4638.4636.6036.9036.903,995,137
07 Jun 202238.1938.3137.7938.3138.311,879,828
06 Jun 202238.3138.7238.1338.7138.711,508,270
03 Jun 202237.2837.2837.2837.2837.28-
02 Jun 202237.2837.2837.2837.2837.28-
01 Jun 202238.9438.9437.2837.2837.283,790,887
31 May 202238.6539.1138.1338.5138.5116,188,668
30 May 202237.8837.8837.8837.8837.88-
27 May 202237.8837.8837.8837.8837.88-
26 May 202237.6737.9637.2437.8837.882,270,796
25 May 202237.1037.1037.1037.1037.10-
24 May 202237.5437.8536.9137.1037.102,648,963
23 May 202238.1038.4437.5838.0938.092,291,086
20 May 202237.6838.1237.2937.4637.463,588,258
19 May 202238.7038.7038.7038.7038.70-
18 May 202239.5339.6538.6038.7038.701,995,968
17 May 202238.7839.4838.5739.3439.342,367,469
16 May 202238.7738.9237.9138.4738.472,550,818
13 May 202237.9537.9537.9537.9537.95-
12 May 202237.0338.1436.9737.9537.953,390,005
11 May 202237.3337.3337.3337.3337.33-
10 May 202236.9738.0836.5437.3337.333,907,840
09 May 202239.9639.9639.9639.9639.96-
06 May 202239.9639.9639.9639.9639.96-
05 May 202241.8641.9039.9039.9639.96-
04 May 202240.3241.1240.2540.8640.862,588,768
03 May 202241.6741.7639.6540.2040.203,686,990
02 May 202240.5440.7339.7440.3340.332,993,293
29 Apr 202241.1741.6040.7640.9240.923,552,348
28 Apr 202240.7441.3240.2340.7940.792,613,834
27 Apr 202241.2241.2241.2241.2241.22-
26 Apr 202241.2241.2241.2241.2241.22-
25 Apr 202241.0541.8640.9041.2241.222,728,687
22 Apr 202241.9441.9441.9441.9441.94-
21 Apr 202241.9441.9441.9441.9441.94-
20 Apr 202241.5842.0141.1541.9441.942,631,067
19 Apr 202241.0841.6040.5341.4041.402,878,052
14 Apr 202240.4241.2840.1041.0641.063,667,004
13 Apr 202240.2140.6039.8840.5440.542,557,048
12 Apr 202239.6940.8439.3340.4240.423,183,989
11 Apr 202240.1540.7139.9040.1740.172,970,273
08 Apr 202240.8341.1240.3140.5340.533,199,307
07 Apr 202239.6540.7639.2540.2140.214,290,090
06 Apr 202241.0841.2039.1939.4739.475,744,709
05 Apr 202242.1042.4941.1141.2641.263,219,915
04 Apr 202242.7442.8041.7342.3342.333,497,235
01 Apr 202243.7143.7542.4542.5042.503,805,104
31 Mar 202244.6244.9243.5143.5543.552,936,625
30 Mar 202245.7845.9444.0844.2944.293,257,529
29 Mar 202245.7046.4745.0046.0646.063,241,147
28 Mar 202245.0646.0544.8845.2045.202,846,725
25 Mar 202244.8344.8843.9644.2444.241,984,222
24 Mar 202245.2045.6144.5444.5844.583,198,807
23 Mar 202246.0846.2644.8144.9744.972,807,408
22 Mar 202245.9046.2845.7545.9145.912,352,727
21 Mar 202246.0646.5445.4245.8545.852,262,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...