Deutsche Post AG (DHL.DE)

Compare

39.80

+0.32

+(0.81%)

At close: April 1 at 5:35:21 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	39.69	40.00	39.54	39.80	39.80	2,210,877
Mar 31, 2025	39.40	39.59	38.97	39.48	39.48	2,599,067
Mar 28, 2025	39.91	40.33	39.71	39.83	39.83	2,698,368
Mar 27, 2025	40.16	40.50	39.86	39.99	39.99	3,085,736
Mar 26, 2025	41.67	41.73	40.55	40.55	40.55	2,182,792
Mar 25, 2025	41.49	41.56	40.76	41.44	41.44	1,635,303
Mar 24, 2025	41.50	41.73	41.03	41.06	41.06	2,140,518
Mar 21, 2025	41.16	41.50	40.79	40.95	40.95	6,795,565
Mar 20, 2025	42.75	43.01	41.85	41.98	41.98	4,441,738
Mar 19, 2025	42.49	43.09	42.45	42.85	42.85	2,160,592
Mar 18, 2025	42.56	43.09	42.37	42.80	42.80	2,107,823
Mar 17, 2025	42.70	42.75	42.12	42.41	42.41	2,490,863
Mar 14, 2025	41.60	43.04	41.28	42.69	42.69	3,902,919
Mar 13, 2025	41.39	41.83	40.95	41.72	41.72	2,899,345
Mar 12, 2025	42.36	42.51	41.41	41.64	41.64	2,593,334
Mar 11, 2025	42.72	43.17	41.41	41.79	41.79	3,628,327
Mar 10, 2025	43.17	43.32	41.95	42.53	42.53	4,276,905
Mar 7, 2025	42.78	43.65	42.11	43.05	43.05	5,117,982
Mar 6, 2025	41.13	44.27	40.94	44.27	44.27	12,622,990
Mar 5, 2025	38.05	39.19	38.05	38.77	38.77	4,421,990
Mar 4, 2025	37.90	37.92	37.03	37.20	37.20	3,241,261
Mar 3, 2025	37.45	38.79	37.41	38.38	38.38	3,263,912
Feb 28, 2025	37.02	37.81	36.92	37.69	37.69	7,217,329
Feb 27, 2025	37.72	37.76	37.00	37.43	37.43	2,470,850
Feb 26, 2025	37.45	38.17	37.27	37.97	37.97	2,147,583
Feb 25, 2025	37.14	37.50	36.98	37.33	37.33	1,547,688
Feb 24, 2025	37.53	37.61	36.97	37.47	37.47	1,994,337
Feb 21, 2025	36.67	37.18	36.67	36.84	36.84	2,866,794
Feb 20, 2025	36.57	37.03	36.33	36.56	36.56	1,990,402
Feb 19, 2025	36.99	37.23	36.24	36.37	36.37	2,503,075
Feb 18, 2025	36.86	37.20	36.51	36.96	36.96	1,783,166
Feb 17, 2025	36.52	36.97	36.47	36.86	36.86	1,275,423
Feb 14, 2025	36.61	36.97	36.44	36.62	36.62	2,039,608
Feb 13, 2025	35.71	36.99	35.68	36.97	36.97	3,625,045
Feb 12, 2025	35.58	35.70	35.07	35.40	35.40	2,334,022
Feb 11, 2025	35.19	35.49	35.01	35.47	35.47	1,777,011
Feb 10, 2025	34.83	35.31	34.76	35.27	35.27	1,778,745
Feb 7, 2025	35.36	35.60	34.77	34.80	34.80	2,671,241
Feb 6, 2025	34.48	35.41	34.28	35.41	35.41	2,860,011
Feb 5, 2025	34.26	34.37	34.02	34.35	34.35	2,374,041
Feb 4, 2025	34.00	34.46	33.80	34.37	34.37	1,787,247
Feb 3, 2025	33.83	34.29	33.37	34.29	34.29	3,332,486
Jan 31, 2025	35.11	35.37	34.60	34.81	34.81	3,621,210
Jan 30, 2025	35.78	36.26	35.02	35.06	35.06	5,484,436
Jan 29, 2025	36.13	36.36	35.64	35.77	35.77	2,203,024
Jan 28, 2025	35.78	36.31	35.74	36.13	36.13	1,684,804
Jan 27, 2025	35.73	36.02	35.44	35.84	35.84	1,910,720
Jan 24, 2025	35.57	36.14	35.45	35.67	35.67	2,150,117
Jan 23, 2025	35.07	35.43	34.99	35.35	35.35	1,763,506
Jan 22, 2025	35.57	35.75	34.75	34.98	34.98	2,907,141
Jan 21, 2025	35.81	35.88	35.55	35.56	35.56	2,669,724
Jan 20, 2025	35.42	36.25	35.32	36.09	36.09	2,121,815
Jan 17, 2025	34.81	35.52	34.80	35.48	35.48	3,338,253
Jan 16, 2025	34.61	34.79	34.34	34.79	34.79	2,833,558
Jan 15, 2025	33.08	34.68	33.06	34.46	34.46	3,764,656
Jan 14, 2025	33.77	33.91	33.03	33.05	33.05	2,846,158
Jan 13, 2025	33.63	33.83	33.32	33.53	33.53	1,934,980
Jan 10, 2025	33.89	34.19	33.68	33.76	33.76	1,785,212
Jan 9, 2025	34.29	34.33	33.82	34.00	34.00	1,695,324
Jan 8, 2025	34.36	34.59	34.09	34.59	34.59	1,790,891
Jan 7, 2025	34.19	34.69	34.05	34.49	34.49	2,129,956
Jan 6, 2025	33.82	34.40	33.57	34.21	34.21	2,547,659
Jan 3, 2025	33.97	34.07	33.56	33.67	33.67	1,413,962
Jan 2, 2025	34.21	34.43	33.57	33.92	33.92	2,023,183
Dec 30, 2024	33.90	34.01	33.81	33.98	33.98	974,804
Dec 27, 2024	33.62	34.06	33.59	33.92	33.92	1,941,345
Dec 23, 2024	33.60	33.67	33.39	33.61	33.61	2,120,658
Dec 20, 2024	33.38	33.64	33.22	33.64	33.64	5,662,068
Dec 19, 2024	33.33	33.85	33.16	33.52	33.52	2,898,999
Dec 18, 2024	33.96	34.13	33.71	33.71	33.71	3,736,599
Dec 17, 2024	34.78	34.82	33.82	34.09	34.09	4,593,283
Dec 16, 2024	35.22	35.34	34.79	35.01	35.01	2,405,943
Dec 13, 2024	35.37	35.57	35.21	35.32	35.32	1,847,755
Dec 12, 2024	35.55	36.06	35.17	35.36	35.36	3,202,209
Dec 11, 2024	35.85	36.01	35.71	35.94	35.94	1,837,462
Dec 10, 2024	35.81	36.06	35.75	35.79	35.79	2,189,445
Dec 9, 2024	35.70	35.91	35.59	35.88	35.88	2,170,543
Dec 6, 2024	35.42	35.89	35.37	35.59	35.59	1,915,740
Dec 5, 2024	34.72	35.54	34.72	35.46	35.46	2,173,636
Dec 4, 2024	34.97	35.23	34.73	34.73	34.73	3,607,790
Dec 3, 2024	35.18	35.45	35.02	35.08	35.08	1,725,068
Dec 2, 2024	34.52	35.25	34.52	35.15	35.15	2,093,327
Nov 29, 2024	34.43	34.87	34.39	34.77	34.77	1,693,282
Nov 28, 2024	34.66	34.88	34.59	34.59	34.59	1,201,625
Nov 27, 2024	34.50	34.63	34.32	34.42	34.42	1,979,847
Nov 26, 2024	35.07	35.15	34.48	34.55	34.55	2,744,172
Nov 25, 2024	34.97	35.33	34.85	35.21	35.21	4,247,742
Nov 22, 2024	34.84	35.25	34.59	35.12	35.12	2,364,364
Nov 21, 2024	34.80	34.84	34.42	34.70	34.70	1,889,862
Nov 20, 2024	35.25	35.41	34.71	34.82	34.82	1,764,548
Nov 19, 2024	35.50	35.76	34.61	35.14	35.14	2,016,731
Nov 18, 2024	35.26	35.60	35.19	35.58	35.58	1,625,696
Nov 15, 2024	34.92	35.44	34.92	35.29	35.29	2,300,488
Nov 14, 2024	34.44	35.12	34.08	35.11	35.11	2,553,474
Nov 13, 2024	34.50	34.82	34.04	34.39	34.39	2,931,514
Nov 12, 2024	35.21	35.46	34.73	34.84	34.84	2,596,940
Nov 11, 2024	35.60	35.71	35.36	35.58	35.58	1,999,876
Nov 8, 2024	35.33	35.60	35.17	35.43	35.43	2,572,155
Nov 7, 2024	34.72	35.61	34.72	35.31	35.31	3,601,191
Nov 6, 2024	35.37	35.51	34.11	34.47	34.47	5,133,903
Nov 5, 2024	37.20	37.22	35.32	35.84	35.84	5,253,402
Nov 4, 2024	37.42	37.88	37.35	37.35	37.35	1,583,079
Nov 1, 2024	36.98	37.56	36.97	37.45	37.45	1,546,634
Oct 31, 2024	36.94	37.35	36.65	36.93	36.93	2,258,298
Oct 30, 2024	37.57	37.84	36.20	37.35	37.35	3,222,950
Oct 29, 2024	38.02	38.24	37.84	37.84	37.84	1,450,104
Oct 28, 2024	37.94	38.28	37.73	37.99	37.99	1,645,643
Oct 25, 2024	37.63	37.77	37.40	37.72	37.72	1,466,353
Oct 24, 2024	37.13	38.31	37.00	37.82	37.82	2,455,076
Oct 23, 2024	37.66	37.90	36.84	37.06	37.06	2,299,445
Oct 22, 2024	37.57	37.70	37.29	37.68	37.68	1,702,460
Oct 21, 2024	37.85	38.08	37.58	37.65	37.65	1,522,821
Oct 18, 2024	37.85	38.11	37.81	38.00	38.00	1,562,873
Oct 17, 2024	38.01	38.15	37.75	37.89	37.89	1,487,843
Oct 16, 2024	37.97	38.07	37.75	37.98	37.98	1,787,914
Oct 15, 2024	38.27	38.39	37.75	37.97	37.97	2,316,582
Oct 14, 2024	37.80	38.25	37.75	38.04	38.04	1,342,299
Oct 11, 2024	37.58	37.91	37.52	37.64	37.64	2,394,492
Oct 10, 2024	38.34	38.40	37.34	37.57	37.57	2,815,650
Oct 9, 2024	38.27	38.62	38.15	38.47	38.47	1,402,112
Oct 8, 2024	37.98	38.33	37.58	38.11	38.11	1,448,506
Oct 7, 2024	38.39	38.43	38.09	38.20	38.20	1,102,714
Oct 4, 2024	38.39	38.55	37.90	38.20	38.20	2,226,882
Oct 3, 2024	38.52	38.74	38.26	38.47	38.47	1,659,274
Oct 2, 2024	39.15	39.21	38.22	38.66	38.66	3,100,198
Oct 1, 2024	40.23	40.29	39.10	39.14	39.14	2,647,529
Sep 30, 2024	40.03	40.32	39.72	40.03	40.03	1,945,330
Sep 27, 2024	39.35	40.20	39.23	40.20	40.20	2,184,758
Sep 26, 2024	39.00	39.65	38.93	39.53	39.53	2,731,128
Sep 25, 2024	38.27	38.49	38.03	38.49	38.49	1,797,930
Sep 24, 2024	38.28	38.74	38.04	38.33	38.33	2,673,160
Sep 23, 2024	38.25	38.25	37.61	37.73	37.73	2,152,040
Sep 20, 2024	38.52	38.98	37.89	37.89	37.89	8,474,144
Sep 19, 2024	39.66	39.91	39.27	39.62	39.62	2,346,987
Sep 18, 2024	39.81	39.91	39.62	39.90	39.90	1,494,372
Sep 17, 2024	39.71	40.22	39.70	39.81	39.81	2,000,086
Sep 16, 2024	39.60	39.87	39.55	39.62	39.62	1,908,425
Sep 13, 2024	40.35	40.80	39.35	39.81	39.81	2,660,873
Sep 12, 2024	39.59	40.40	39.59	40.22	40.22	2,222,969
Sep 11, 2024	39.14	39.63	38.94	39.24	39.24	1,358,198
Sep 10, 2024	39.20	39.87	39.06	39.12	39.12	3,135,146
Sep 9, 2024	38.66	39.13	38.62	39.00	39.00	1,237,930
Sep 6, 2024	38.99	38.99	38.42	38.47	38.47	1,690,808
Sep 5, 2024	39.05	39.57	39.00	39.03	39.03	1,104,272
Sep 3, 2024	39.79	39.94	39.03	39.33	39.33	1,985,725
Sep 2, 2024	39.12	39.87	38.95	39.72	39.72	1,814,826
Aug 30, 2024	38.99	39.47	38.95	39.20	39.20	4,567,429
Aug 29, 2024	38.45	38.92	38.33	38.90	38.90	1,375,613
Aug 28, 2024	38.49	38.73	38.39	38.54	38.54	1,101,086
Aug 27, 2024	38.30	38.77	38.30	38.40	38.40	1,514,358
Aug 26, 2024	38.23	38.45	38.19	38.29	38.29	663,395
Aug 23, 2024	38.20	38.39	38.05	38.35	38.35	1,234,546
Aug 22, 2024	37.94	38.08	37.77	38.08	38.08	1,144,965
Aug 21, 2024	37.86	38.18	37.77	37.99	37.99	923,424
Aug 20, 2024	38.21	38.45	37.84	37.92	37.92	1,429,314
Aug 19, 2024	37.82	38.36	37.82	38.24	38.24	1,195,608
Aug 16, 2024	37.51	37.88	37.37	37.75	37.75	1,732,885
Aug 15, 2024	36.55	37.81	36.53	37.50	37.50	2,225,470
Aug 14, 2024	36.10	36.59	35.92	36.47	36.47	1,827,197
Aug 13, 2024	36.24	36.25	35.82	36.01	36.01	1,655,961
Aug 12, 2024	36.33	36.46	35.92	36.04	36.04	1,191,116
Aug 9, 2024	36.36	36.44	35.96	36.17	36.17	1,781,686
Aug 8, 2024	36.76	36.80	36.17	36.33	36.33	2,211,237
Aug 7, 2024	36.65	37.22	36.32	37.04	37.04	1,782,398
Aug 6, 2024	36.77	37.06	36.24	36.59	36.59	2,418,004
Aug 5, 2024	36.40	36.99	35.95	36.71	36.71	3,220,629
Aug 2, 2024	38.00	38.14	37.05	37.07	37.07	3,615,471
Aug 1, 2024	41.66	42.44	38.55	38.66	38.66	4,895,526
Jul 31, 2024	41.28	41.36	40.89	41.25	41.25	1,835,598
Jul 30, 2024	40.65	41.10	40.60	41.03	41.03	1,441,243
Jul 29, 2024	40.65	40.75	40.38	40.61	40.61	1,529,304
Jul 26, 2024	40.05	40.52	39.96	40.48	40.48	1,344,284
Jul 25, 2024	39.60	40.21	39.51	40.09	40.09	1,273,220
Jul 24, 2024	40.10	40.20	39.64	39.91	39.91	1,498,116
Jul 23, 2024	40.61	40.78	39.98	40.27	40.27	2,189,048
Jul 22, 2024	40.23	40.77	40.10	40.67	40.67	1,361,694
Jul 19, 2024	40.21	40.21	39.81	39.85	39.85	2,200,793
Jul 18, 2024	40.41	40.67	40.24	40.37	40.37	1,287,342
Jul 17, 2024	40.49	40.60	40.03	40.20	40.20	1,558,705
Jul 16, 2024	40.69	40.81	40.34	40.58	40.58	1,732,774
Jul 15, 2024	40.69	41.03	40.42	40.87	40.87	1,663,592
Jul 12, 2024	40.47	40.83	39.79	40.83	40.83	2,128,850
Jul 11, 2024	40.12	40.47	40.00	40.30	40.30	1,265,455
Jul 10, 2024	39.73	40.14	39.65	39.97	39.97	1,558,189
Jul 9, 2024	40.20	40.51	39.50	39.56	39.56	2,289,823
Jul 8, 2024	39.96	40.34	39.82	40.29	40.29	1,990,291
Jul 5, 2024	39.95	40.44	39.85	40.12	40.12	2,211,121
Jul 4, 2024	39.70	39.88	39.61	39.88	39.88	1,466,384
Jul 3, 2024	38.79	39.89	38.74	39.64	39.64	2,851,826
Jul 2, 2024	38.46	38.67	38.21	38.55	38.55	1,559,408
Jul 1, 2024	38.31	38.71	38.12	38.52	38.52	1,759,510
Jun 28, 2024	38.18	38.19	37.72	37.79	37.79	1,993,633
Jun 27, 2024	38.29	38.36	37.90	37.97	37.97	1,696,807
Jun 26, 2024	39.20	39.27	38.03	38.26	38.26	3,068,006
Jun 25, 2024	37.97	38.25	37.92	38.10	38.10	1,714,819
Jun 24, 2024	37.79	38.29	37.78	38.15	38.15	1,837,219
Jun 21, 2024	38.23	38.23	37.58	37.69	37.69	6,432,318
Jun 20, 2024	37.89	38.24	37.79	38.15	38.15	1,838,244
Jun 19, 2024	38.00	38.09	37.68	37.76	37.76	1,503,770
Jun 18, 2024	37.75	38.10	37.31	37.97	37.97	2,115,142
Jun 17, 2024	37.92	38.18	37.58	37.66	37.66	1,748,608
Jun 14, 2024	38.53	38.65	37.59	37.75	37.75	3,088,205
Jun 13, 2024	38.92	38.99	38.52	38.63	38.63	2,237,717
Jun 12, 2024	38.83	39.13	38.62	39.00	39.00	1,935,723
Jun 11, 2024	39.28	39.36	38.39	38.68	38.68	2,487,999
Jun 10, 2024	39.31	39.45	39.07	39.21	39.21	2,550,492
Jun 7, 2024	39.69	40.00	39.39	39.50	39.50	1,958,231
Jun 6, 2024	39.40	40.01	39.38	39.72	39.72	2,375,467
Jun 5, 2024	38.83	39.38	38.60	39.24	39.24	2,492,499
Jun 4, 2024	38.76	39.27	38.57	38.57	38.57	2,968,008
Jun 3, 2024	39.00	39.21	38.65	38.65	38.65	2,111,642
May 31, 2024	38.45	38.66	38.35	38.66	38.66	17,397,620
May 30, 2024	38.24	38.52	38.11	38.39	38.39	1,760,384
May 29, 2024	38.93	39.12	38.39	38.43	38.43	2,504,396
May 28, 2024	39.07	39.39	39.04	39.20	39.20	2,119,375
May 27, 2024	38.92	39.04	38.72	39.04	39.04	935,331
May 24, 2024	38.50	39.09	38.45	38.94	38.94	2,001,120
May 23, 2024	39.18	39.22	38.53	38.62	38.62	2,471,304
May 22, 2024	39.03	39.19	38.82	39.10	39.10	1,761,316
May 21, 2024	39.80	39.91	39.15	39.18	39.18	2,641,216
May 20, 2024	40.05	40.18	39.83	39.88	39.88	958,228
May 17, 2024	40.09	40.31	39.89	39.97	39.97	2,615,695
May 16, 2024	39.78	40.35	39.78	40.28	40.28	2,705,154
May 15, 2024	39.45	39.92	39.44	39.75	39.75	2,114,770
May 14, 2024	39.28	39.67	39.14	39.39	39.39	2,497,194
May 13, 2024	39.72	39.96	39.58	39.58	39.58	2,266,153
May 10, 2024	38.99	39.93	38.99	39.58	39.58	4,333,829
May 9, 2024	38.20	39.26	38.20	38.97	38.97	2,747,275
May 8, 2024	38.77	38.77	37.87	38.31	38.31	3,367,091
May 7, 2024	37.68	38.89	37.68	38.59	38.59	4,194,999
May 6, 2024	1.85 Dividend
May 6, 2024	38.40	38.58	38.07	38.42	38.42	2,924,943
May 3, 2024	39.72	40.11	39.57	39.80	37.95	3,633,390
May 2, 2024	39.17	39.70	39.06	39.52	37.68	3,526,539
Apr 30, 2024	39.25	39.67	39.18	39.26	37.44	3,162,336
Apr 29, 2024	39.00	39.10	38.75	38.90	37.09	2,445,968
Apr 26, 2024	38.23	38.93	38.19	38.84	37.03	2,258,450
Apr 25, 2024	38.40	38.50	37.86	38.00	36.23	2,848,846
Apr 24, 2024	39.05	39.17	38.35	38.44	36.65	2,743,301
Apr 23, 2024	38.77	39.27	38.72	39.05	37.23	2,401,247
Apr 22, 2024	38.80	38.91	38.46	38.65	36.85	1,866,481
Apr 19, 2024	38.10	38.38	37.83	38.34	36.56	2,732,324
Apr 18, 2024	38.46	38.68	38.02	38.29	36.51	2,175,980
Apr 17, 2024	38.14	38.74	38.10	38.30	36.52	1,630,118
Apr 16, 2024	38.66	38.68	38.21	38.23	36.45	2,046,522
Apr 15, 2024	39.02	39.40	38.89	38.99	37.18	1,748,483
Apr 12, 2024	39.31	39.71	38.64	38.79	36.99	2,241,408
Apr 11, 2024	38.95	39.39	38.75	39.00	37.19	2,312,082
Apr 10, 2024	39.36	39.71	38.66	39.02	37.21	2,253,330
Apr 9, 2024	39.30	39.69	39.08	39.13	37.31	1,604,063
Apr 8, 2024	39.10	39.63	39.07	39.42	37.59	1,557,883
Apr 5, 2024	39.52	39.59	38.96	39.03	37.22	2,650,481
Apr 4, 2024	39.64	39.98	39.59	39.89	38.04	1,785,866
Apr 3, 2024	39.15	39.66	39.06	39.62	37.78	2,014,099
Apr 2, 2024	39.97	40.09	39.19	39.19	37.37	2,596,031

KNIN.SW Kuehne + Nagel International AG

203.10

-0.20%

CTT.LS CTT - Correios De Portugal, S.A.

7.70

+2.94%

PNL.AS PostNL N.V.

0.9915

-0.05%

DSV.CO DSV A/S

1,361.00

+2.14%

BPOST.BR bpost NV/SA

1.4580

+0.83%

IDS.L International Distribution Services plc

362.80

-0.06%

EXPD Expeditors International of Washington, Inc.

122.24

+1.65%

DSV.VI DSV A/S

182.70

+2.30%

MLL.DE Müller - Die lila Logistik SE

4.7200

-0.42%

O3P.DE Österreichische Post AG

31.90

+1.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Deutsche Post AG (DHL.DE)

Related Tickers