UK Markets close in 4 hrs 49 mins

Deutsche Post AG (DPW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
38.81-0.06 (-0.14%)
As of 12:25PM CET. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202238.6938.9238.5638.8138.81408,055
02 Dec 202237.8139.0137.7838.8738.872,762,302
01 Dec 202238.3838.6237.9838.1738.171,960,949
30 Nov 202238.0538.3037.6737.8337.834,525,034
29 Nov 202238.0038.1937.5337.8437.842,063,715
28 Nov 202238.0738.4037.9038.0938.092,073,268
25 Nov 202238.3738.4738.1538.2838.282,022,528
24 Nov 202238.1338.6538.1238.3438.341,726,190
23 Nov 202238.3538.3537.6038.0138.012,074,942
22 Nov 202237.9038.3337.7638.1038.101,699,972
21 Nov 202238.4938.5437.9238.0838.082,147,513
18 Nov 202238.5139.2238.4038.6938.693,662,282
17 Nov 202238.5638.7537.8238.3738.372,120,678
16 Nov 202239.1439.1938.0338.4238.423,078,790
15 Nov 202239.6539.6838.7539.0639.062,787,170
14 Nov 202239.5639.8138.8739.3539.352,899,582
11 Nov 202238.4939.6738.4739.4539.454,105,288
10 Nov 202235.5038.2335.4038.2338.235,414,254
09 Nov 202235.3935.8735.0535.7835.782,496,380
08 Nov 202235.2336.2634.6236.2636.262,524,752
07 Nov 202235.5036.3135.3835.8235.822,674,382
04 Nov 202234.5035.6734.4035.5235.522,748,104
03 Nov 202234.9435.1034.1934.4234.422,162,597
02 Nov 202235.9236.0935.2035.2035.203,088,800
01 Nov 202236.2636.4835.7335.7935.791,852,364
31 Oct 202235.8236.1735.4935.9135.911,687,512
28 Oct 202235.7035.9235.1635.6235.622,587,345
27 Oct 202236.0136.4735.7936.3336.333,596,016
26 Oct 202235.5636.2435.2236.1936.191,996,645
25 Oct 202234.8535.6334.3135.5935.592,583,951
24 Oct 202234.4935.0334.0634.6734.672,034,210
21 Oct 202234.0034.3133.2434.1534.153,170,091
20 Oct 202234.1934.9033.7434.6034.602,578,755
19 Oct 202234.5034.7434.1534.3534.351,620,961
18 Oct 202234.0234.9433.9034.3934.392,875,156
17 Oct 202233.2333.9232.7633.6433.642,202,582
14 Oct 202233.5333.7832.6533.2633.262,682,906
13 Oct 202232.2833.1331.5832.7632.762,913,885
12 Oct 202232.3732.6431.9232.5032.502,535,605
11 Oct 202232.2232.8131.9732.3232.322,045,124
10 Oct 202230.5233.0130.4832.3232.324,450,755
07 Oct 202231.6731.9330.7330.8530.853,582,297
06 Oct 202232.3832.4231.8132.0332.031,648,088
05 Oct 202232.6332.7231.8332.0032.002,166,362
04 Oct 202232.0532.8531.8132.7632.763,344,790
03 Oct 202230.7831.6930.5531.6031.602,554,244
30 Sept 202231.0031.2430.6231.1131.113,733,771
29 Sept 202230.7530.8130.1030.4730.473,480,548
28 Sept 202229.8430.7929.6730.7830.783,535,518
27 Sept 202230.2730.7030.0930.3530.353,163,740
26 Sept 202230.0330.3429.8030.0030.003,106,008
23 Sept 202231.5231.5430.0630.1730.174,208,132
22 Sept 202231.6432.2931.4031.4131.412,911,726
21 Sept 202232.2032.5331.9132.4932.493,442,021
20 Sept 202233.8134.1232.9833.1133.113,249,852
19 Sept 202233.6033.8933.1033.5733.573,464,707
16 Sept 202233.9834.1733.0533.4233.4210,731,237
15 Sept 202236.0636.3735.7035.7735.772,366,472
14 Sept 202236.6236.8135.8736.0636.061,932,906
13 Sept 202237.7137.9936.7236.8436.842,251,242
12 Sept 202236.5837.7836.4437.5137.512,831,032
09 Sept 202235.3336.4935.3336.3136.312,517,875
08 Sept 202235.7035.8834.7235.3735.372,677,653
07 Sept 202235.4035.7235.1235.6935.691,993,636
06 Sept 202235.4636.1035.2935.7935.791,982,525
05 Sept 202235.3335.7435.1135.6135.612,356,027
02 Sept 202235.9436.7235.6036.6036.602,743,264
01 Sept 202236.8036.8035.3235.6335.633,228,919
31 Aug 202237.0337.1736.3836.4036.402,827,090
30 Aug 202236.5137.4436.3736.9336.932,240,741
29 Aug 202236.4236.6835.8536.4236.422,275,052
26 Aug 202238.0438.1736.7936.8736.872,394,840
25 Aug 202237.7438.1737.5137.8337.831,852,867
24 Aug 202237.4237.6337.0337.3937.392,171,159
23 Aug 202238.0038.1737.4137.5137.513,073,426
22 Aug 202239.2239.3337.8838.0638.063,084,181
19 Aug 202239.5039.9039.3639.4539.452,954,855
18 Aug 202239.9440.2939.6439.9639.961,907,255
17 Aug 202241.0041.1939.9640.0140.011,871,203
16 Aug 202240.4040.8240.0640.8140.812,269,417
15 Aug 202240.2040.4739.9940.3340.331,299,229
12 Aug 202240.6440.8139.9140.0140.012,420,308
11 Aug 202240.7140.8140.2240.5740.571,710,596
10 Aug 202239.6540.6339.2240.4940.492,440,062
09 Aug 202240.5840.6839.6239.7839.782,376,456
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...