UK markets closed

Deutsche Post AG (DPW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
41.76-0.70 (-1.65%)
At close: 07:40PM CET
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202342.4042.4041.2241.7641.761,947
23 Mar 202341.9742.7741.9742.4742.471,640
22 Mar 202342.1042.3241.7041.9941.998,299
21 Mar 202341.4042.0041.4041.9541.953,706
20 Mar 202340.1041.2940.1041.2141.215,023
17 Mar 202340.6841.2140.4240.4240.427,233
16 Mar 202340.2240.3439.1540.3440.345,439
15 Mar 202341.1041.1039.5040.3540.358,626
14 Mar 202340.4441.2840.4440.9640.969,554
13 Mar 202341.0542.0040.2640.3740.3713,570
10 Mar 202340.9041.0440.4440.6740.677,466
09 Mar 202341.1241.8339.8541.3741.379,637
08 Mar 202340.6540.9840.5040.9240.92944
07 Mar 202341.7441.7440.7840.8340.8312,029
06 Mar 202341.5341.7941.3541.5641.566,305
03 Mar 202340.3841.6040.3841.3741.377,763
02 Mar 202340.1740.5940.0340.5940.591,006
01 Mar 202340.3340.6140.2340.3540.351,402
28 Feb 202340.1040.2239.9240.2240.223,079
27 Feb 202339.7940.3439.5040.2340.2318,167
24 Feb 202341.0841.1639.8040.0140.0115,086
23 Feb 202340.4741.0140.4740.6740.67754
22 Feb 202340.0440.6039.8540.6040.604,711
21 Feb 202340.7840.7840.1940.2640.261,332
20 Feb 202340.6641.1340.4040.9840.983,159
17 Feb 202340.0040.7939.5340.7940.7913,165
16 Feb 202341.2641.4941.0941.0941.091,612
15 Feb 202340.8141.3040.8141.1641.161,272
14 Feb 202340.8141.1840.7141.1841.182,620
13 Feb 202340.8440.9640.8140.9040.904,169
10 Feb 202341.2941.4040.9040.9040.903,999
09 Feb 202341.5842.1041.4641.5141.5113,007
08 Feb 202341.4941.8141.1441.5441.5411,120
07 Feb 202341.8842.0041.4941.4941.492,871
06 Feb 202342.2242.5441.8841.9741.9724,901
03 Feb 202342.5242.8442.3142.4742.475,382
02 Feb 202340.6242.9440.4442.5942.5918,130
01 Feb 202339.2540.6539.2540.6540.657,086
31 Jan 202339.2239.4638.7439.4639.469,465
30 Jan 202339.7639.9639.2639.4439.446,184
27 Jan 202339.7840.1039.7140.1040.101,962
26 Jan 202339.8139.9439.5039.9439.941,543
25 Jan 202339.8140.0839.4239.7539.754,096
24 Jan 202339.9640.5039.8540.0640.067,039
23 Jan 202340.2440.2439.8040.1040.1019,470
20 Jan 202339.5840.1239.5839.7639.763,015
19 Jan 202340.4040.5939.2839.3939.394,578
18 Jan 202340.1541.0640.0140.4740.4712,520
17 Jan 202338.9640.1038.9639.8739.8711,775
16 Jan 202338.4939.1838.3039.1739.179,315
13 Jan 202338.0138.5437.9438.3038.305,520
12 Jan 202337.7038.2637.5638.1038.103,969
11 Jan 202337.9437.9437.0037.5537.557,222
10 Jan 202337.6937.7437.2037.6037.601,461
09 Jan 202337.0637.9637.0637.7237.728,842
06 Jan 202337.2837.2836.1937.1037.109,617
05 Jan 202336.5137.2436.4837.0637.0612,431
04 Jan 202336.3037.0736.3036.7336.739,876
03 Jan 202335.9436.6435.9236.3336.333,466
02 Jan 202335.2836.1435.2836.1436.141,462
30 Dec 202235.4935.4935.3535.3535.351,615
29 Dec 202235.0135.5534.9035.5535.552,855
28 Dec 202235.1035.3235.0835.0835.084,885
27 Dec 202235.3335.4035.1035.1035.105,382
23 Dec 202235.0235.1334.9035.0035.001,187
22 Dec 202235.3135.4934.7034.7234.725,537
21 Dec 202235.1035.6634.8835.6335.634,895
20 Dec 202234.6234.9634.1734.8034.804,076
19 Dec 202236.4036.4034.7534.7634.7615,297
16 Dec 202235.9736.4035.9536.0836.0811,854
15 Dec 202238.7438.7436.1536.3236.3221,183
14 Dec 202239.0339.0738.5738.8138.818,734
13 Dec 202238.0539.5637.9538.7938.7914,452
12 Dec 202238.1238.1337.5838.0038.003,043
09 Dec 202237.9038.3137.9038.1738.173,772
08 Dec 202238.2538.2537.6738.0038.008,202
07 Dec 202238.2638.8038.2638.3338.331,846
06 Dec 202238.3638.6238.1938.4638.464,436
05 Dec 202239.0639.0638.3838.5038.505,313
02 Dec 202238.2239.0037.8438.9938.9912,540
01 Dec 202238.2238.5338.1038.3238.324,188
30 Nov 202237.9038.2437.7838.0738.073,778
29 Nov 202238.2338.4437.7437.9937.992,912
28 Nov 202237.8238.2437.8238.2138.213,512
25 Nov 202238.4638.5838.2638.3738.371,387
24 Nov 202238.0138.6238.0138.6238.622,026
23 Nov 202238.2538.2537.6237.8737.876,663
22 Nov 202238.0738.3037.8138.2438.244,632
21 Nov 202238.6738.6737.9738.0838.087,415
18 Nov 202238.4439.1038.4438.7338.735,302
17 Nov 202238.5338.6337.8338.3938.394,734
16 Nov 202238.7938.8838.1538.3738.3711,929
15 Nov 202239.4939.4938.3338.5538.553,964
14 Nov 202239.7639.7638.9639.4939.4912,871
11 Nov 202238.4039.6038.3539.5339.5313,594
10 Nov 202235.5438.1335.5338.1338.1312,361
09 Nov 202235.4935.8835.1735.6235.622,672
08 Nov 202236.1736.2735.0036.0736.079,161
07 Nov 202235.6736.3135.3735.8435.843,546
04 Nov 202234.6335.6034.6335.5135.512,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...