UK markets closed

Deutsche Post AG (DPW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
54.20+0.07 (+0.13%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202254.2654.3753.4854.2054.201,206,274
14 Jan 202254.3154.6853.9854.1354.131,913,056
13 Jan 202254.7555.0354.2954.8354.832,157,961
12 Jan 202254.3655.4754.3054.9154.912,178,561
11 Jan 202253.8554.4353.8553.9953.992,001,489
10 Jan 202255.7955.8753.4553.5153.512,686,809
07 Jan 202256.1256.3255.2455.7455.742,140,044
06 Jan 202256.6656.8856.0356.2156.212,005,753
05 Jan 202257.1957.7957.0757.3557.351,866,345
04 Jan 202256.2857.0755.9557.0057.001,733,618
03 Jan 202256.5856.8656.0556.0656.061,283,034
30 Dec 202156.1656.5456.0356.5456.541,290,922
29 Dec 202156.4056.5355.9656.2656.261,161,686
28 Dec 202155.8656.9155.8056.6956.691,305,474
27 Dec 202154.7255.9554.7255.8655.86986,092
23 Dec 202154.4855.0354.4355.0255.021,327,263
22 Dec 202154.4954.6253.9754.5254.52949,169
21 Dec 202154.0054.1953.5354.0954.091,200,745
20 Dec 202152.7153.5552.4253.3953.391,528,754
17 Dec 202154.4054.4653.1453.7053.704,156,954
16 Dec 202154.3055.0153.9053.9053.902,386,431
15 Dec 202153.3253.7553.1453.5453.541,847,852
14 Dec 202153.7353.9253.0753.1453.141,543,499
13 Dec 202153.4654.5753.3053.5153.511,625,027
10 Dec 202153.3253.9753.1953.3253.321,883,198
09 Dec 202154.5854.6353.3453.5153.511,873,073
08 Dec 202154.7555.4654.1254.3554.352,428,398
07 Dec 202151.9151.9151.9151.9151.91-
06 Dec 202152.4852.7351.4351.9151.913,028,322
03 Dec 202152.2252.3951.6951.9851.982,668,739
02 Dec 202153.1653.3351.3951.8851.883,903,762
01 Dec 202152.6353.6552.5553.5553.553,027,452
30 Nov 202152.7253.2652.0452.1752.178,683,860
29 Nov 202154.5254.9953.3353.5853.582,932,975
26 Nov 202154.0754.9653.6753.9453.944,166,990
25 Nov 202156.1656.5354.6455.3355.332,319,461
24 Nov 202155.9456.1255.3656.0756.072,242,931
23 Nov 202157.2057.5055.6555.8355.832,819,708
22 Nov 202157.3058.3157.1257.6257.622,649,748
19 Nov 202156.1057.4555.9357.1457.145,044,210
18 Nov 202156.1456.4055.5455.9755.971,726,801
17 Nov 202156.2056.3255.7756.1156.111,755,376
16 Nov 202156.4956.9356.1656.2556.251,686,910
15 Nov 202156.0256.4455.8756.3856.381,385,979
12 Nov 202156.2456.6355.7856.0956.092,133,503
11 Nov 202155.3656.6055.2956.3956.391,705,006
10 Nov 202156.3856.6355.1555.4455.442,127,155
09 Nov 202155.4356.3655.2856.3156.312,158,360
08 Nov 202155.6656.0855.4355.5955.591,778,045
05 Nov 202157.3257.5655.5455.6655.663,024,053
04 Nov 202157.1558.0756.2857.4557.454,232,425
03 Nov 202155.0655.8055.0255.8055.802,137,009
02 Nov 202154.5055.3654.4255.0855.082,079,342
01 Nov 202153.8654.7453.8054.4254.421,470,386
29 Oct 202153.5953.7852.8753.5253.522,841,424
28 Oct 202153.7454.3053.5854.0454.041,531,161
27 Oct 202154.5654.7653.7653.9253.921,837,210
26 Oct 202153.4054.8453.3754.5454.543,034,126
25 Oct 202153.8653.9752.8853.2053.201,412,966
22 Oct 202152.9753.7752.9653.6053.602,030,278
21 Oct 202152.6053.3852.2752.9652.961,738,999
20 Oct 202153.5153.5952.6752.8552.852,305,777
19 Oct 202153.1854.2353.1153.7453.742,797,272
18 Oct 202152.8053.2752.4152.9152.911,946,416
15 Oct 202153.0353.1952.4352.7652.762,898,432
14 Oct 202153.2053.3452.5552.7852.782,441,706
13 Oct 202152.3553.2752.1252.8052.802,359,786
12 Oct 202151.6052.7951.4352.4052.402,165,256
11 Oct 202152.8152.9551.7852.1952.192,876,590
08 Oct 202154.0554.2252.7152.9252.923,152,319
07 Oct 202153.8155.1553.1953.8553.853,903,026
06 Oct 202153.9154.0052.6853.1853.182,796,451
05 Oct 202153.6154.3253.3854.3254.322,823,137
04 Oct 202153.9354.3053.5553.5853.582,917,287
01 Oct 202153.3954.6652.6654.1354.134,381,228
30 Sept 202155.1055.3354.2454.4854.485,469,333
29 Sept 202155.1456.1555.1155.5255.523,673,507
28 Sept 202155.9156.1254.4954.7054.704,623,073
27 Sept 202157.6557.7055.9556.1756.173,868,882
24 Sept 202157.7257.7456.7857.2157.212,658,373
23 Sept 202157.8358.2057.3457.8657.862,786,274
22 Sept 202158.7158.7154.4357.4057.405,045,053
21 Sept 202158.2858.9458.1158.2658.263,396,588
20 Sept 202158.0358.5957.6957.8257.823,099,555
17 Sept 202161.0861.2358.9558.9558.957,913,540
16 Sept 202160.3361.2960.1860.8760.872,341,255
15 Sept 202159.4960.4459.4959.9159.912,809,650
14 Sept 202158.4759.6758.4759.4259.422,018,152
13 Sept 202158.3258.9458.1358.1358.131,625,606
10 Sept 202158.3358.4757.9158.2358.231,669,453
09 Sept 202157.6658.5457.2658.0758.072,037,813
08 Sept 202159.3159.3458.1058.2958.292,551,250
07 Sept 202159.4559.7659.1259.5459.541,318,947
06 Sept 202159.0859.8959.0459.6059.601,326,057
03 Sept 202159.3459.7658.8959.1959.191,581,458
02 Sept 202158.9759.4858.8359.4859.481,978,411
01 Sept 202159.9860.0058.5458.9758.972,544,765
31 Aug 202159.8861.3859.4159.5859.584,690,954
30 Aug 202159.0859.7858.8259.6759.671,002,342
27 Aug 202159.0859.2958.8059.2459.241,128,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...