UK markets closed

Deutsche Post AG (DPW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
35.85+0.11 (+0.31%)
At close: 05:39PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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-
09 May 20221.8 Dividend
06 May 202239.9639.9639.9639.9638.16-
05 May 202241.8641.9039.9039.9638.16-
04 May 202240.3241.1240.2540.8639.022,588,768
03 May 202241.6741.7639.6540.2038.393,686,990
02 May 202240.5440.7339.7440.3338.512,993,293
29 Apr 202241.1741.6040.7640.9239.083,552,348
28 Apr 202240.7441.3240.2340.7938.952,613,834
27 Apr 202241.2241.2241.2241.2239.36-
26 Apr 202241.2241.2241.2241.2239.36-
25 Apr 202241.0541.8640.9041.2239.362,728,687
22 Apr 202241.9441.9441.9441.9440.06-
21 Apr 202241.9441.9441.9441.9440.06-
20 Apr 202241.5842.0141.1541.9440.062,631,067
19 Apr 202241.0841.6040.5341.4039.542,878,052
14 Apr 202240.4241.2840.1041.0639.223,667,004
13 Apr 202240.2140.6039.8840.5438.712,557,048
12 Apr 202239.6940.8439.3340.4238.603,183,989
11 Apr 202240.1540.7139.9040.1738.362,970,273
08 Apr 202240.8341.1240.3140.5338.703,199,307
07 Apr 202239.6540.7639.2540.2138.404,290,090
06 Apr 202241.0841.2039.1939.4737.705,744,709
05 Apr 202242.1042.4941.1141.2639.413,219,915
04 Apr 202242.7442.8041.7342.3340.433,497,235
01 Apr 202243.7143.7542.4542.5040.593,805,104
31 Mar 202244.6244.9243.5143.5541.592,936,625
30 Mar 202245.7845.9444.0844.2942.293,257,529
29 Mar 202245.7046.4745.0046.0643.993,241,147
28 Mar 202245.0646.0544.8845.2043.162,846,725
25 Mar 202244.8344.8843.9644.2442.251,984,222
24 Mar 202245.2045.6144.5444.5842.583,198,807
23 Mar 202246.0846.2644.8144.9742.942,807,408
22 Mar 202245.9046.2845.7545.9143.842,352,727
21 Mar 202246.0646.5445.4245.8543.792,262,236
18 Mar 202246.4646.4945.5646.3544.266,372,360
17 Mar 202246.8147.3445.6246.4244.333,555,022
16 Mar 202245.5647.0245.2146.5344.435,147,101
15 Mar 202243.6844.6742.9444.4242.423,720,946
14 Mar 202243.8045.1343.7644.0842.094,574,748
11 Mar 202242.2444.2141.6342.9040.975,777,516
10 Mar 202244.6344.6442.0842.4440.536,158,952
09 Mar 202242.6944.7241.3644.7242.717,823,900
08 Mar 202238.8540.8138.7839.7737.986,787,751
07 Mar 202239.2040.5838.4939.4437.666,979,429
04 Mar 202242.9543.0841.0141.1539.305,585,284
03 Mar 202244.1244.6643.6443.6441.673,335,265
02 Mar 202243.7744.2342.8743.9141.935,529,648
01 Mar 202244.9245.0143.5343.5641.593,998,495
28 Feb 202244.4745.3243.8745.1643.135,137,140
25 Feb 202244.6645.6544.0645.6343.575,442,656
24 Feb 202242.9244.1242.4643.7241.758,537,380
23 Feb 202246.7547.5145.6345.9243.853,396,211
22 Feb 202246.0147.3945.6746.6244.524,467,740
21 Feb 202249.5449.6947.2647.6945.553,755,441
18 Feb 202249.7649.9948.7649.1546.943,373,190
17 Feb 202250.7451.1249.7049.9647.703,018,521
16 Feb 202252.1552.2850.8550.9348.642,384,201
15 Feb 202251.0752.3750.8952.2149.862,379,511
14 Feb 202251.2051.4450.3051.2148.903,975,956
11 Feb 202252.5253.1152.1052.7350.351,989,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...