UK markets closed

Deutsche Post AG (DPW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
36.15+1.23 (+3.52%)
At close: 09:03PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202235.4236.1535.2036.1536.155,858
23 Jun 202235.4435.4434.7034.9234.927,746
22 Jun 2022------
21 Jun 202235.2035.3934.9935.3535.356,001
20 Jun 202235.4735.4734.6534.9934.995,344
17 Jun 202234.8135.3334.5435.2835.284,806
16 Jun 202235.5435.5434.3134.5834.585,568
15 Jun 202234.9935.6034.7835.5835.587,541
14 Jun 202234.9735.0333.7134.6734.677,195
13 Jun 202234.4434.7633.6034.4034.4022,008
10 Jun 202235.5935.7534.7035.1535.1518,586
09 Jun 202236.8436.8435.7635.7835.7823,697
08 Jun 202238.5838.5836.6536.9936.997,277
07 Jun 202238.2038.3437.8838.2638.261,868
06 Jun 202238.3838.6938.1838.6738.674,073
03 Jun 202238.0538.2237.9037.9037.901,637
02 Jun 202237.4137.9037.0837.8237.8214,668
01 Jun 202238.5438.6237.3337.7137.718,026
31 May 202238.7839.0138.2038.6238.624,132
30 May 202238.4939.1638.2438.9438.9410,438
27 May 202237.6738.2937.6738.2938.295,268
26 May 202237.5538.0937.3838.0938.09778
25 May 202237.4237.7437.2237.7437.747,100
24 May 202237.9437.9436.9837.3337.338,772
23 May 202238.2838.2837.6038.2238.227,870
20 May 202237.8038.0837.3537.4537.456,528
19 May 202238.3538.3537.2537.6037.606,579
18 May 202239.6039.6738.3138.3138.315,340
17 May 202238.9239.8038.7539.6939.695,132
16 May 202239.0339.0338.0038.7238.7214,430
13 May 202238.7038.8738.0138.8738.877,964
12 May 202237.0038.1236.8337.7537.757,384
11 May 202237.6037.9236.8537.6937.694,957
10 May 202236.7838.0036.6237.6337.636,227
09 May 202237.1537.2935.9736.5036.5015,821
09 May 20221.8 Dividend
06 May 202240.0640.3038.6039.3137.5116,057
05 May 202241.7941.9939.8739.9938.156,499
04 May 202240.6941.6940.3141.4439.5514,326
03 May 202241.9042.4439.6740.3738.5217,996
02 May 202240.5040.8039.8040.4838.6319,475
29 Apr 202241.5041.5840.7040.7038.844,373
28 Apr 202240.8141.2840.7241.1339.257,134
27 Apr 202240.5440.8340.0040.6938.839,971
26 Apr 202241.9442.0440.2040.2038.3617,212
25 Apr 202241.4041.9040.9141.9039.989,990
22 Apr 202242.0142.0841.6041.9740.053,315
21 Apr 202241.9942.9041.9942.4040.469,940
20 Apr 202241.9441.9941.2241.9039.987,379
19 Apr 202241.2941.7140.5641.7139.8018,537
14 Apr 202240.9041.2440.2241.1039.2210,378
13 Apr 202240.4040.6940.0040.6938.834,530
12 Apr 202239.8140.7839.5040.1938.357,991
11 Apr 202240.3840.6039.9740.3838.5434,162
08 Apr 202240.7240.9640.3740.6938.839,193
07 Apr 202239.5840.7639.2640.6538.789,524
06 Apr 202241.1941.3339.2239.7437.9228,082
05 Apr 202242.4642.5341.1341.4139.5112,342
04 Apr 202243.1043.1041.7842.5840.639,199
01 Apr 202243.6243.6242.4742.7440.789,879
31 Mar 202244.5844.5843.5043.5041.518,079
30 Mar 202246.0446.0444.1344.5442.508,610
29 Mar 202245.8346.3345.1346.0243.919,060
28 Mar 202244.4746.0344.4445.7243.6315,309
25 Mar 202244.8544.8543.9744.5342.504,806
24 Mar 202244.9745.4944.6045.0142.951,799
23 Mar 202246.3846.3844.8844.8842.825,875
22 Mar 202245.7446.2445.7446.2444.133,420
21 Mar 202246.2346.3545.5346.0443.946,399
18 Mar 202246.4746.6545.6346.5044.377,455
17 Mar 202246.9047.2845.7646.6644.525,796
16 Mar 202245.5846.8345.4246.5744.4411,962
15 Mar 202243.9744.8343.0044.8342.788,471
14 Mar 202243.7845.0043.6944.4642.4214,563
11 Mar 202242.6844.0041.7542.9040.9412,463
10 Mar 202244.7044.8842.2042.6940.7315,428
09 Mar 202242.0445.4341.5645.0442.9845,023
08 Mar 202238.5641.7538.3740.3438.4914,337
07 Mar 202239.9040.4438.4938.9737.1939,333
04 Mar 202242.8043.0340.7140.7138.8420,773
03 Mar 202244.0144.5043.5143.5141.512,440
02 Mar 202243.4544.3242.9944.0642.0512,929
01 Mar 202244.7645.0642.8342.8340.865,825
28 Feb 202243.9445.3143.9444.6842.638,642
25 Feb 202244.6546.0344.1246.0343.9214,922
24 Feb 202243.0644.5342.4944.4442.4158,699
23 Feb 202246.5647.4945.4645.4643.378,773
22 Feb 202246.4947.2845.1946.5544.4227,225
21 Feb 202249.3149.6944.9145.8343.7350,507
18 Feb 202249.7650.0648.6749.0646.8117,853
17 Feb 202250.7851.0749.5149.6547.3715,187
16 Feb 202252.3952.6250.7051.2248.876,595
15 Feb 202251.0452.3950.9952.3949.996,746
14 Feb 202251.6651.6650.3950.6348.3134,513
11 Feb 202252.5053.0051.8051.8049.433,739
10 Feb 202253.7653.7652.8852.8850.461,709
09 Feb 202252.6553.9952.6553.9551.489,801
08 Feb 202252.4852.7152.2352.6250.211,761
07 Feb 202252.5152.8252.0652.4050.006,546
04 Feb 202253.9453.9452.0552.8850.468,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...