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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	42.40	42.40	41.22	41.76	41.76	1,947
23 Mar 2023	41.97	42.77	41.97	42.47	42.47	1,640
22 Mar 2023	42.10	42.32	41.70	41.99	41.99	8,299
21 Mar 2023	41.40	42.00	41.40	41.95	41.95	3,706
20 Mar 2023	40.10	41.29	40.10	41.21	41.21	5,023
17 Mar 2023	40.68	41.21	40.42	40.42	40.42	7,233
16 Mar 2023	40.22	40.34	39.15	40.34	40.34	5,439
15 Mar 2023	41.10	41.10	39.50	40.35	40.35	8,626
14 Mar 2023	40.44	41.28	40.44	40.96	40.96	9,554
13 Mar 2023	41.05	42.00	40.26	40.37	40.37	13,570
10 Mar 2023	40.90	41.04	40.44	40.67	40.67	7,466
09 Mar 2023	41.12	41.83	39.85	41.37	41.37	9,637
08 Mar 2023	40.65	40.98	40.50	40.92	40.92	944
07 Mar 2023	41.74	41.74	40.78	40.83	40.83	12,029
06 Mar 2023	41.53	41.79	41.35	41.56	41.56	6,305
03 Mar 2023	40.38	41.60	40.38	41.37	41.37	7,763
02 Mar 2023	40.17	40.59	40.03	40.59	40.59	1,006
01 Mar 2023	40.33	40.61	40.23	40.35	40.35	1,402
28 Feb 2023	40.10	40.22	39.92	40.22	40.22	3,079
27 Feb 2023	39.79	40.34	39.50	40.23	40.23	18,167
24 Feb 2023	41.08	41.16	39.80	40.01	40.01	15,086
23 Feb 2023	40.47	41.01	40.47	40.67	40.67	754
22 Feb 2023	40.04	40.60	39.85	40.60	40.60	4,711
21 Feb 2023	40.78	40.78	40.19	40.26	40.26	1,332
20 Feb 2023	40.66	41.13	40.40	40.98	40.98	3,159
17 Feb 2023	40.00	40.79	39.53	40.79	40.79	13,165
16 Feb 2023	41.26	41.49	41.09	41.09	41.09	1,612
15 Feb 2023	40.81	41.30	40.81	41.16	41.16	1,272
14 Feb 2023	40.81	41.18	40.71	41.18	41.18	2,620
13 Feb 2023	40.84	40.96	40.81	40.90	40.90	4,169
10 Feb 2023	41.29	41.40	40.90	40.90	40.90	3,999
09 Feb 2023	41.58	42.10	41.46	41.51	41.51	13,007
08 Feb 2023	41.49	41.81	41.14	41.54	41.54	11,120
07 Feb 2023	41.88	42.00	41.49	41.49	41.49	2,871
06 Feb 2023	42.22	42.54	41.88	41.97	41.97	24,901
03 Feb 2023	42.52	42.84	42.31	42.47	42.47	5,382
02 Feb 2023	40.62	42.94	40.44	42.59	42.59	18,130
01 Feb 2023	39.25	40.65	39.25	40.65	40.65	7,086
31 Jan 2023	39.22	39.46	38.74	39.46	39.46	9,465
30 Jan 2023	39.76	39.96	39.26	39.44	39.44	6,184
27 Jan 2023	39.78	40.10	39.71	40.10	40.10	1,962
26 Jan 2023	39.81	39.94	39.50	39.94	39.94	1,543
25 Jan 2023	39.81	40.08	39.42	39.75	39.75	4,096
24 Jan 2023	39.96	40.50	39.85	40.06	40.06	7,039
23 Jan 2023	40.24	40.24	39.80	40.10	40.10	19,470
20 Jan 2023	39.58	40.12	39.58	39.76	39.76	3,015
19 Jan 2023	40.40	40.59	39.28	39.39	39.39	4,578
18 Jan 2023	40.15	41.06	40.01	40.47	40.47	12,520
17 Jan 2023	38.96	40.10	38.96	39.87	39.87	11,775
16 Jan 2023	38.49	39.18	38.30	39.17	39.17	9,315
13 Jan 2023	38.01	38.54	37.94	38.30	38.30	5,520
12 Jan 2023	37.70	38.26	37.56	38.10	38.10	3,969
11 Jan 2023	37.94	37.94	37.00	37.55	37.55	7,222
10 Jan 2023	37.69	37.74	37.20	37.60	37.60	1,461
09 Jan 2023	37.06	37.96	37.06	37.72	37.72	8,842
06 Jan 2023	37.28	37.28	36.19	37.10	37.10	9,617
05 Jan 2023	36.51	37.24	36.48	37.06	37.06	12,431
04 Jan 2023	36.30	37.07	36.30	36.73	36.73	9,876
03 Jan 2023	35.94	36.64	35.92	36.33	36.33	3,466
02 Jan 2023	35.28	36.14	35.28	36.14	36.14	1,462
30 Dec 2022	35.49	35.49	35.35	35.35	35.35	1,615
29 Dec 2022	35.01	35.55	34.90	35.55	35.55	2,855
28 Dec 2022	35.10	35.32	35.08	35.08	35.08	4,885
27 Dec 2022	35.33	35.40	35.10	35.10	35.10	5,382
23 Dec 2022	35.02	35.13	34.90	35.00	35.00	1,187
22 Dec 2022	35.31	35.49	34.70	34.72	34.72	5,537
21 Dec 2022	35.10	35.66	34.88	35.63	35.63	4,895
20 Dec 2022	34.62	34.96	34.17	34.80	34.80	4,076
19 Dec 2022	36.40	36.40	34.75	34.76	34.76	15,297
16 Dec 2022	35.97	36.40	35.95	36.08	36.08	11,854
15 Dec 2022	38.74	38.74	36.15	36.32	36.32	21,183
14 Dec 2022	39.03	39.07	38.57	38.81	38.81	8,734
13 Dec 2022	38.05	39.56	37.95	38.79	38.79	14,452
12 Dec 2022	38.12	38.13	37.58	38.00	38.00	3,043
09 Dec 2022	37.90	38.31	37.90	38.17	38.17	3,772
08 Dec 2022	38.25	38.25	37.67	38.00	38.00	8,202
07 Dec 2022	38.26	38.80	38.26	38.33	38.33	1,846
06 Dec 2022	38.36	38.62	38.19	38.46	38.46	4,436
05 Dec 2022	39.06	39.06	38.38	38.50	38.50	5,313
02 Dec 2022	38.22	39.00	37.84	38.99	38.99	12,540
01 Dec 2022	38.22	38.53	38.10	38.32	38.32	4,188
30 Nov 2022	37.90	38.24	37.78	38.07	38.07	3,778
29 Nov 2022	38.23	38.44	37.74	37.99	37.99	2,912
28 Nov 2022	37.82	38.24	37.82	38.21	38.21	3,512
25 Nov 2022	38.46	38.58	38.26	38.37	38.37	1,387
24 Nov 2022	38.01	38.62	38.01	38.62	38.62	2,026
23 Nov 2022	38.25	38.25	37.62	37.87	37.87	6,663
22 Nov 2022	38.07	38.30	37.81	38.24	38.24	4,632
21 Nov 2022	38.67	38.67	37.97	38.08	38.08	7,415
18 Nov 2022	38.44	39.10	38.44	38.73	38.73	5,302
17 Nov 2022	38.53	38.63	37.83	38.39	38.39	4,734
16 Nov 2022	38.79	38.88	38.15	38.37	38.37	11,929
15 Nov 2022	39.49	39.49	38.33	38.55	38.55	3,964
14 Nov 2022	39.76	39.76	38.96	39.49	39.49	12,871
11 Nov 2022	38.40	39.60	38.35	39.53	39.53	13,594
10 Nov 2022	35.54	38.13	35.53	38.13	38.13	12,361
09 Nov 2022	35.49	35.88	35.17	35.62	35.62	2,672
08 Nov 2022	36.17	36.27	35.00	36.07	36.07	9,161
07 Nov 2022	35.67	36.31	35.37	35.84	35.84	3,546
04 Nov 2022	34.63	35.60	34.63	35.51	35.51	2,466
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.47%)

Bitcoin GBP22,498.14-484.79(-2.11%)

Deutsche Post AG (DPW.F)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.47%)

Bitcoin GBP
22,498.14
-484.79(-2.11%)