UK markets open in 1 hour 30 minutes
NIKKEI 225
38,087.25 -141.86 (-0.37%) HANG SENG
19,044.81 +81.13 (+0.43%) CRUDE OIL
78.04 -0.22 (-0.28%) GOLD FUTURES
2,359.90 -15.10 (-0.64%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,640.26 -58.70 (-0.12%)
Deutsche Post AG (DPWA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 09 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 08 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 May 2024 | 37.90 | 39.20 | 37.90 | 39.20 | 39.20 | 259 |
| 06 May 2024 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 40 |
| 06 May 2024 | 1.987085 Dividend | |||||
| 03 May 2024 | 39.10 | 40.00 | 39.10 | 40.00 | 38.01 | 100 |
| 02 May 2024 | 39.00 | 39.90 | 39.00 | 39.90 | 37.92 | 165 |
| 30 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.78 | - |
| 29 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.49 | - |
| 26 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 35.73 | - |
| 25 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.92 | - |
| 24 Apr 2024 | 38.60 | 39.10 | 38.60 | 39.10 | 37.16 | 5 |
| 23 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 36.30 | - |
| 22 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.11 | - |
| 19 Apr 2024 | 37.40 | 38.40 | 37.40 | 38.40 | 36.49 | 20 |
| 18 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 36.02 | - |
| 17 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 35.73 | - |
| 16 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 36.30 | - |
| 15 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.54 | 7 |
| 12 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.68 | - |
| 11 Apr 2024 | 38.50 | 39.40 | 38.50 | 39.40 | 37.44 | 3 |
| 10 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.68 | - |
| 09 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 36.87 | - |
| 08 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.68 | - |
| 05 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 36.87 | - |
| 04 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.16 | - |
| 03 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 36.59 | - |
| 02 Apr 2024 | 39.30 | 39.80 | 39.30 | 39.80 | 37.82 | 2 |
| 28 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.54 | - |
| 27 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 37.63 | - |
| 26 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.35 | - |
| 25 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.78 | 850 |
| 22 Mar 2024 | 38.90 | 40.00 | 38.90 | 40.00 | 38.01 | 51 |
| 21 Mar 2024 | 38.50 | 38.60 | 38.50 | 38.60 | 36.68 | 431 |
| 20 Mar 2024 | 38.20 | 39.40 | 38.20 | 39.40 | 37.44 | 305 |
| 19 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 36.02 | - |
| 18 Mar 2024 | 40.40 | 40.40 | 38.30 | 39.00 | 37.06 | 379 |
| 15 Mar 2024 | 38.50 | 38.70 | 38.30 | 38.70 | 36.78 | 530 |
| 14 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 36.59 | - |
| 13 Mar 2024 | 38.50 | 39.20 | 38.50 | 39.20 | 37.25 | 10 |
| 12 Mar 2024 | 38.50 | 39.00 | 38.50 | 39.00 | 37.06 | 275 |
| 11 Mar 2024 | 38.50 | 39.20 | 38.50 | 38.60 | 36.68 | 45 |
| 08 Mar 2024 | 39.00 | 39.30 | 38.90 | 38.90 | 36.97 | 103 |
| 07 Mar 2024 | 39.50 | 39.50 | 39.20 | 39.20 | 37.25 | 27 |
| 06 Mar 2024 | 39.30 | 39.50 | 39.20 | 39.20 | 37.25 | 420 |
| 05 Mar 2024 | 41.50 | 42.40 | 41.30 | 42.40 | 40.29 | 513 |
| 04 Mar 2024 | 41.80 | 41.90 | 41.80 | 41.90 | 39.82 | 5 |
| 01 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 40.29 | - |
| 29 Feb 2024 | 42.50 | 42.80 | 42.50 | 42.80 | 40.67 | 418 |
| 28 Feb 2024 | 42.10 | 42.70 | 42.10 | 42.70 | 40.58 | 2 |
| 27 Feb 2024 | 42.30 | 42.50 | 42.30 | 42.50 | 40.39 | 19 |
| 26 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 40.48 | - |
| 23 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.77 | - |
| 22 Feb 2024 | 42.60 | 42.90 | 42.60 | 42.90 | 40.77 | 23 |
| 21 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 40.29 | - |
| 20 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.10 | - |
| 19 Feb 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 40.29 | 23 |
| 16 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 39.91 | - |
| 15 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.10 | - |
| 14 Feb 2024 | 41.20 | 42.70 | 41.20 | 42.70 | 40.58 | 500 |
| 13 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 39.44 | - |
| 12 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 39.72 | - |
| 09 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.10 | 50 |
| 08 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 39.15 | - |
| 07 Feb 2024 | 42.80 | 42.80 | 42.20 | 42.20 | 40.10 | 1,550 |
| 06 Feb 2024 | 43.40 | 43.40 | 43.20 | 43.20 | 41.05 | 7 |
| 05 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 41.34 | - |
| 02 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 41.72 | - |
| 01 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 41.53 | - |
| 31 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 41.53 | - |
| 30 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 42.10 | - |
| 29 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 42.38 | - |
| 26 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 42.19 | - |
| 25 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.00 | - |
| 24 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 41.72 | - |
| 23 Jan 2024 | 43.70 | 44.10 | 43.70 | 44.10 | 41.91 | 14 |
| 22 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 41.15 | - |
| 19 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 41.34 | - |
| 18 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 40.86 | - |
| 17 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 41.24 | - |
| 16 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 41.62 | - |
| 15 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.00 | - |
| 12 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.00 | - |
| 11 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.00 | - |
| 10 Jan 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 41.91 | - |
| 09 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.00 | - |
| 08 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.43 | - |
| 05 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 41.05 | - |
| 04 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 41.62 | - |
| 03 Jan 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 41.91 | - |
| 02 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 42.10 | - |
| 29 Dec 2023 | 44.00 | 44.30 | 44.00 | 44.30 | 42.10 | - |
| 28 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 42.00 | - |
| 27 Dec 2023 | 44.50 | 45.70 | 44.50 | 44.60 | 42.38 | 125 |
| 22 Dec 2023 | 44.30 | 45.40 | 44.30 | 45.40 | 43.14 | 20 |
| 21 Dec 2023 | 43.90 | 44.50 | 43.90 | 44.50 | 42.29 | 100 |
| 20 Dec 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 41.53 | - |
| 19 Dec 2023 | 45.00 | 45.50 | 45.00 | 45.40 | 43.14 | 257 |
| 18 Dec 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 44.19 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.