UK markets open in 3 hours 11 minutes

Deutsche Post AG (DPW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
31.09+0.84 (+2.78%)
At close: 08:54PM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202230.1231.1129.8031.0931.0910,124
27 Sept 202230.0830.6430.0830.2530.254,000
26 Sept 202230.1030.2229.9330.0830.0811,540
23 Sept 202231.4931.6330.0130.1730.1711,164
22 Sept 202231.8532.1931.3531.5631.567,621
21 Sept 202232.6532.6531.9832.6132.619,409
20 Sept 202233.8333.8332.8333.1033.1012,104
19 Sept 202233.5933.8233.1233.7133.7110,402
16 Sept 202234.8834.8833.1933.6033.6075,265
15 Sept 202236.0736.3135.7535.9235.922,764
14 Sept 202236.6736.7436.0736.2236.227,015
13 Sept 202237.5137.8836.6736.6736.674,301
12 Sept 202236.5137.7536.5137.7537.756,675
09 Sept 202235.5136.4135.5136.3536.354,120
08 Sept 202235.9135.9234.7735.3135.313,476
07 Sept 202235.3335.9935.1535.9935.994,588
06 Sept 202235.5036.0135.4135.6335.632,821
05 Sept 202235.4935.6735.2035.6135.613,938
02 Sept 202236.2436.7135.4635.4635.4612,336
01 Sept 202236.2136.3835.3335.8535.858,416
31 Aug 202237.1037.1036.4836.6536.653,954
30 Aug 202236.4637.4036.3836.8736.872,225
29 Aug 202236.4236.6535.8836.4736.475,501
26 Aug 202237.9938.1136.8036.9036.902,219
25 Aug 202237.4838.0537.4837.9037.903,114
24 Aug 202237.4037.5437.3037.4437.441,215
23 Aug 202238.0538.0637.4137.6937.6914,381
22 Aug 202239.2039.2037.9038.1738.1717,439
19 Aug 202239.6739.8539.4739.6939.695,639
18 Aug 202239.9340.1039.7840.0740.073,820
17 Aug 202240.8041.1039.9440.1340.133,958
16 Aug 202240.6540.8840.2840.8840.883,052
15 Aug 202240.3240.4440.1240.3540.353,033
12 Aug 202240.7540.7540.0840.1640.162,457
11 Aug 202240.6040.9540.3540.5740.571,848
10 Aug 202239.8340.6539.3540.5140.516,225
09 Aug 202240.6240.6239.6339.9939.994,402
08 Aug 202242.2942.4040.5340.7440.7411,407
05 Aug 202240.6942.6040.6942.0442.0417,910
04 Aug 202239.5840.3139.5839.7639.767,970
03 Aug 202238.7239.4738.7239.4739.4710,259
02 Aug 202238.9239.2538.6338.8938.898,842
01 Aug 202238.9839.4238.7439.2639.264,257
29 Jul 202237.9738.4137.9738.1138.113,815
28 Jul 202237.2237.7937.0937.7937.791,750
27 Jul 202237.0637.1436.8837.0337.032,407
26 Jul 202237.8337.8336.7437.0337.032,455
25 Jul 202237.9737.9937.7237.8137.813,571
22 Jul 202238.3538.3637.6537.6537.651,730
21 Jul 202238.2738.6038.1638.5138.513,513
20 Jul 202237.6538.3037.6538.0438.0410,005
19 Jul 202236.2237.6936.2237.3537.354,652
18 Jul 202236.5636.9436.3936.7036.707,611
15 Jul 202235.7436.2435.7036.2436.243,189
14 Jul 202236.0336.0335.2135.6935.694,519
13 Jul 202235.7236.1735.7236.0236.022,325
12 Jul 202235.6936.1335.1036.1036.101,452
11 Jul 202235.9736.1935.7035.8135.814,156
08 Jul 202236.2936.4236.0036.4236.423,216
07 Jul 202235.5136.5135.5136.4736.474,648
06 Jul 202235.7035.7835.2335.3535.353,491
05 Jul 202235.8835.8835.1135.8335.833,136
04 Jul 202236.3536.3535.5335.6835.689,951
01 Jul 202235.5936.3135.4936.1536.152,820
30 Jun 202235.6335.9434.9735.8935.897,056
29 Jun 202235.9536.1735.6236.1736.175,710
28 Jun 202236.4936.7435.9935.9935.994,724
27 Jun 202236.3036.9236.3036.5836.587,460
24 Jun 202235.4236.1535.2036.1536.155,858
23 Jun 202235.4435.4434.7034.9234.927,746
22 Jun 202234.7135.5334.6435.5035.504,433
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...