Dusseldorf - Delayed Quote EUR

DEUTSCHE POST AG N (DHL.DU)

38.06

+0.52

+(1.39%)

At close: May 2 at 7:31:45 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	38.35	38.35	37.64	38.06	38.06	1,000
Apr 30, 2025	37.76	38.42	37.20	37.54	37.54	2,188
Apr 29, 2025	37.29	37.46	37.05	37.46	37.46	240
Apr 28, 2025	37.28	37.51	37.13	37.31	37.31	50
Apr 25, 2025	37.21	37.62	37.21	37.62	37.62	840
Apr 24, 2025	36.82	37.20	36.50	37.06	37.06	701
Apr 23, 2025	36.52	37.02	36.52	36.90	36.90	200
Apr 22, 2025	35.66	36.06	35.58	36.06	36.06	1,360
Apr 17, 2025	36.22	36.22	35.73	35.73	35.73	500
Apr 16, 2025	35.85	36.20	35.77	35.77	35.77	1,100
Apr 15, 2025	35.93	36.37	35.93	36.37	36.37	-
Apr 14, 2025	35.05	36.21	35.05	36.21	36.21	115
Apr 11, 2025	34.75	34.75	33.61	34.50	34.50	1,860
Apr 10, 2025	35.79	35.79	33.96	33.96	33.96	1,005
Apr 9, 2025	33.09	33.57	32.90	33.57	33.57	620
Apr 8, 2025	34.57	34.60	33.89	34.22	34.22	1,020
Apr 7, 2025	33.62	35.04	32.53	34.15	34.15	1,966
Apr 4, 2025	37.19	37.19	34.74	34.74	34.74	250
Apr 3, 2025	38.24	38.24	37.28	37.28	37.28	1,000
Apr 2, 2025	39.62	39.62	38.97	39.17	39.17	-
Apr 1, 2025	39.62	39.93	39.62	39.70	39.70	70
Mar 31, 2025	39.57	39.57	39.07	39.51	39.51	350
Mar 28, 2025	39.75	40.21	39.75	39.85	39.85	-
Mar 27, 2025	40.12	40.33	39.97	40.14	40.14	20
Mar 26, 2025	41.42	41.42	40.29	40.29	40.29	-
Mar 25, 2025	40.92	41.37	40.83	41.37	41.37	-
Mar 24, 2025	41.29	41.50	40.90	40.90	40.90	1,118
Mar 21, 2025	41.38	41.38	40.88	40.88	40.88	-
Mar 20, 2025	42.72	42.88	41.89	41.89	41.89	-
Mar 19, 2025	42.79	42.94	42.71	42.77	42.77	440
Mar 18, 2025	42.52	42.86	42.48	42.48	42.48	-
Mar 17, 2025	42.67	42.67	42.28	42.66	42.66	489
Mar 14, 2025	41.77	43.00	41.68	42.73	42.73	360
Mar 13, 2025	41.24	41.71	41.24	41.36	41.36	8
Mar 12, 2025	42.23	42.35	41.37	41.37	41.37	2,133
Mar 11, 2025	42.55	42.76	41.77	41.77	41.77	-
Mar 10, 2025	43.01	43.01	41.95	41.95	41.95	-
Mar 7, 2025	43.07	43.07	42.28	42.98	42.98	1,434
Mar 6, 2025	39.33	44.30	39.33	43.35	43.35	5,940
Mar 5, 2025	37.71	39.02	37.71	38.67	38.67	804
Mar 4, 2025	38.02	38.02	37.22	37.50	37.50	380
Mar 3, 2025	37.35	38.52	37.35	38.29	38.29	1,980
Feb 28, 2025	36.91	37.74	36.91	37.42	37.42	134
Feb 27, 2025	37.66	37.66	37.25	37.55	37.55	100
Feb 26, 2025	37.37	38.02	37.37	37.96	37.96	257
Feb 25, 2025	37.22	37.34	37.17	37.34	37.34	250
Feb 24, 2025	37.02	37.31	37.02	37.24	37.24	-
Feb 21, 2025	36.52	37.10	36.52	36.73	36.73	100
Feb 20, 2025	36.46	36.87	36.46	36.52	36.52	1,065
Feb 19, 2025	37.07	37.09	36.25	36.25	36.25	533
Feb 18, 2025	36.75	37.04	36.56	36.82	36.82	500
Feb 17, 2025	36.59	36.86	36.59	36.79	36.79	1,010
Feb 14, 2025	36.64	36.80	36.42	36.42	36.42	100
Feb 13, 2025	35.89	36.82	35.89	36.56	36.56	825
Feb 12, 2025	35.44	35.51	35.35	35.47	35.47	125
Feb 11, 2025	35.18	35.34	35.07	35.30	35.30	426
Feb 10, 2025	34.87	35.29	34.84	35.29	35.29	380
Feb 7, 2025	35.32	35.38	34.73	34.73	34.73	150
Feb 6, 2025	34.52	35.17	34.42	35.17	35.17	1,500
Feb 5, 2025	34.23	34.46	34.14	34.46	34.46	120
Feb 4, 2025	34.16	34.28	33.88	34.27	34.27	-
Feb 3, 2025	34.27	34.27	33.65	34.08	34.08	-
Jan 31, 2025	35.04	35.31	34.62	34.83	34.83	1,347
Jan 30, 2025	35.65	36.08	35.10	35.10	35.10	180
Jan 29, 2025	36.18	36.18	35.78	35.78	35.78	-
Jan 28, 2025	35.82	36.29	35.82	36.14	36.14	125
Jan 27, 2025	35.54	35.96	35.51	35.87	35.87	1,080
Jan 24, 2025	35.44	35.72	35.44	35.59	35.59	-
Jan 23, 2025	34.81	35.41	34.81	35.39	35.39	-
Jan 22, 2025	35.67	35.67	34.91	34.92	34.92	120
Jan 21, 2025	35.86	35.86	35.47	35.47	35.47	1,100
Jan 20, 2025	35.59	36.11	35.47	36.00	36.00	774
Jan 17, 2025	34.75	35.44	34.75	35.39	35.39	1,460
Jan 16, 2025	34.66	34.72	34.34	34.72	34.72	100
Jan 15, 2025	33.12	34.63	33.12	34.63	34.63	90
Jan 14, 2025	33.64	33.78	33.02	33.23	33.23	5,911
Jan 13, 2025	33.72	33.72	33.43	33.53	33.53	804
Jan 10, 2025	33.95	34.15	33.81	33.81	33.81	317
Jan 9, 2025	34.69	34.69	33.97	34.00	34.00	425
Jan 8, 2025	34.37	34.61	34.28	34.47	34.47	422
Jan 7, 2025	34.02	34.60	34.02	34.34	34.34	-
Jan 6, 2025	33.75	34.35	33.60	34.17	34.17	313
Jan 3, 2025	33.82	33.88	33.60	33.60	33.60	610
Jan 2, 2025	34.08	34.08	33.59	33.79	33.79	338
Dec 30, 2024	33.77	33.98	33.77	33.98	33.98	128
Dec 27, 2024	33.74	33.94	33.74	33.81	33.81	330
Dec 23, 2024	33.84	33.84	33.47	33.50	33.50	179
Dec 20, 2024	33.47	33.68	33.35	33.68	33.68	2,110
Dec 19, 2024	33.41	33.70	33.31	33.31	33.31	25
Dec 18, 2024	34.02	34.09	33.68	33.68	33.68	120
Dec 17, 2024	34.92	34.92	34.05	34.05	34.05	200
Dec 16, 2024	35.22	35.27	34.98	35.01	35.01	253
Dec 13, 2024	35.21	35.49	35.18	35.18	35.18	100
Dec 12, 2024	35.36	35.60	35.18	35.18	35.18	-
Dec 11, 2024	35.82	35.91	35.79	35.88	35.88	278
Dec 10, 2024	35.85	35.91	35.56	35.56	35.56	220
Dec 9, 2024	35.68	35.86	35.56	35.86	35.86	488
Dec 6, 2024	35.25	35.89	35.25	35.52	35.52	590
Dec 5, 2024	34.83	35.38	34.83	35.23	35.23	-
Dec 4, 2024	34.93	35.13	34.70	34.70	34.70	1,650
Dec 3, 2024	35.02	35.26	34.98	34.98	34.98	205
Dec 2, 2024	34.65	35.05	34.55	35.05	35.05	100
Nov 29, 2024	34.59	34.82	34.50	34.82	34.82	100
Nov 28, 2024	34.55	34.70	34.55	34.61	34.61	-
Nov 27, 2024	34.47	34.53	34.32	34.40	34.40	170
Nov 26, 2024	34.89	34.89	34.36	34.71	34.71	150
Nov 25, 2024	34.80	35.31	34.80	35.09	35.09	145
Nov 22, 2024	34.67	35.21	34.67	35.02	35.02	200
Nov 21, 2024	34.89	34.89	34.52	34.58	34.58	200
Nov 20, 2024	35.18	35.18	34.78	34.81	34.81	320
Nov 19, 2024	35.51	35.51	34.82	35.04	35.04	2
Nov 18, 2024	35.29	35.46	35.29	35.46	35.46	85
Nov 15, 2024	34.96	35.42	34.96	35.17	35.17	195
Nov 14, 2024	34.22	34.99	34.11	34.87	34.87	50
Nov 13, 2024	34.44	34.53	34.08	34.34	34.34	285
Nov 12, 2024	35.27	35.39	34.69	34.80	34.80	486
Nov 11, 2024	35.62	35.66	35.45	35.47	35.47	22
Nov 8, 2024	35.50	35.58	35.27	35.58	35.58	1,326
Nov 7, 2024	34.57	35.51	34.57	35.14	35.14	330
Nov 6, 2024	36.02	36.02	34.21	34.60	34.60	656
Nov 5, 2024	37.16	37.16	35.35	35.95	35.95	318
Nov 4, 2024	37.37	37.65	37.20	37.20	37.20	1
Nov 1, 2024	36.97	37.38	36.97	37.26	37.26	-
Oct 31, 2024	37.03	37.19	36.93	36.93	36.93	-
Oct 30, 2024	37.93	37.93	37.14	37.14	37.14	132
Oct 29, 2024	38.06	38.06	37.77	37.77	37.77	170
Oct 28, 2024	37.74	38.13	37.72	37.97	37.97	250
Oct 25, 2024	37.69	37.72	37.46	37.57	37.57	150
Oct 24, 2024	37.07	37.95	37.07	37.68	37.68	-
Oct 23, 2024	37.64	37.85	36.98	36.98	36.98	-
Oct 22, 2024	37.74	37.74	37.36	37.62	37.62	-
Oct 21, 2024	37.79	38.02	37.67	37.67	37.67	193
Oct 18, 2024	37.84	37.94	37.84	37.84	37.84	21
Oct 17, 2024	38.02	38.02	37.78	37.79	37.79	-
Oct 16, 2024	37.85	37.97	37.82	37.82	37.82	-
Oct 15, 2024	38.02	38.07	37.83	37.87	37.87	270
Oct 14, 2024	37.78	38.10	37.78	37.90	37.90	35
Oct 11, 2024	37.57	37.74	37.57	37.62	37.62	525
Oct 10, 2024	38.40	38.40	37.58	37.60	37.60	150
Oct 9, 2024	38.05	38.55	38.05	38.44	38.44	1,010
Oct 8, 2024	38.07	38.27	37.66	37.97	37.97	515
Oct 7, 2024	38.43	38.43	38.17	38.17	38.17	10
Oct 4, 2024	38.45	38.45	38.02	38.21	38.21	-
Oct 3, 2024	38.49	38.50	38.33	38.33	38.33	-
Oct 2, 2024	39.09	39.09	38.41	38.56	38.56	100
Oct 1, 2024	40.03	40.10	38.87	38.87	38.87	-
Sep 30, 2024	40.09	40.15	39.80	40.12	40.12	52
Sep 27, 2024	39.53	40.00	39.50	39.88	39.88	1,047
Sep 26, 2024	38.74	39.43	38.74	39.43	39.43	59
Sep 25, 2024	38.17	38.53	38.17	38.45	38.45	364
Sep 24, 2024	38.22	38.47	38.22	38.31	38.31	830
Sep 23, 2024	38.05	38.09	37.71	38.09	38.09	4
Sep 20, 2024	38.76	38.80	37.93	37.93	37.93	400
Sep 19, 2024	40.10	40.10	39.49	39.52	39.52	10
Sep 18, 2024	39.82	39.84	39.76	39.84	39.84	-
Sep 17, 2024	39.72	40.00	39.58	39.61	39.61	50
Sep 16, 2024	39.79	39.79	39.50	39.50	39.50	60
Sep 13, 2024	40.25	40.77	39.75	39.75	39.75	-
Sep 12, 2024	39.58	40.26	39.58	40.09	40.09	-
Sep 11, 2024	39.17	39.26	39.05	39.26	39.26	77
Sep 10, 2024	39.62	39.75	38.97	38.97	38.97	100
Sep 9, 2024	38.57	38.97	38.57	38.91	38.91	100
Sep 6, 2024	38.91	38.91	38.28	38.28	38.28	-
Sep 5, 2024	38.97	39.45	38.89	38.89	38.89	840
Sep 4, 2024	38.73	39.09	38.73	39.01	39.01	-
Sep 3, 2024	39.35	39.78	39.22	39.22	39.22	420
Sep 2, 2024	39.14	39.69	38.98	39.62	39.62	100
Aug 30, 2024	38.87	39.33	38.83	39.07	39.07	377
Aug 29, 2024	38.49	38.83	38.36	38.72	38.72	30
Aug 28, 2024	38.42	38.52	38.40	38.40	38.40	-
Aug 27, 2024	38.27	38.57	38.27	38.27	38.27	-
Aug 26, 2024	38.17	38.36	38.17	38.20	38.20	-
Aug 23, 2024	37.99	38.36	37.99	38.13	38.13	-
Aug 22, 2024	37.89	37.97	37.75	37.93	37.93	-
Aug 21, 2024	37.83	37.97	37.82	37.82	37.82	-
Aug 20, 2024	38.17	38.40	37.79	37.79	37.79	219
Aug 19, 2024	37.87	38.27	37.75	38.07	38.07	723
Aug 16, 2024	37.54	37.84	37.41	37.57	37.57	200
Aug 15, 2024	36.57	37.63	36.57	37.41	37.41	-
Aug 14, 2024	36.08	36.39	36.04	36.39	36.39	-
Aug 13, 2024	36.06	36.13	35.84	35.99	35.99	153
Aug 12, 2024	36.33	36.33	35.96	36.00	36.00	4
Aug 9, 2024	36.40	36.40	35.97	36.10	36.10	600
Aug 8, 2024	36.81	36.81	36.33	36.36	36.36	1,081
Aug 7, 2024	36.86	37.04	36.35	37.00	37.00	1,550
Aug 6, 2024	37.15	37.33	36.44	36.71	36.71	963
Aug 5, 2024	36.52	36.87	36.03	36.58	36.58	376
Aug 2, 2024	38.44	38.44	37.12	37.37	37.37	100
Aug 1, 2024	41.02	41.66	38.52	38.52	38.52	801
Jul 31, 2024	41.14	41.19	41.11	41.11	41.11	-
Jul 30, 2024	40.57	41.03	40.57	40.76	40.76	-
Jul 29, 2024	40.52	40.67	40.44	40.65	40.65	-
Jul 26, 2024	39.98	40.42	39.98	40.42	40.42	350
Jul 25, 2024	39.77	40.11	39.72	40.05	40.05	30
Jul 24, 2024	40.04	40.12	39.75	39.75	39.75	756
Jul 23, 2024	40.62	40.62	40.08	40.08	40.08	1
Jul 22, 2024	39.84	40.63	39.84	40.55	40.55	-
Jul 19, 2024	40.19	40.19	39.77	39.77	39.77	100
Jul 18, 2024	40.08	40.50	40.08	40.21	40.21	-
Jul 17, 2024	40.51	40.54	39.96	39.96	39.96	-
Jul 16, 2024	40.72	40.76	40.39	40.39	40.39	220
Jul 15, 2024	40.62	40.93	40.61	40.61	40.61	-
Jul 12, 2024	40.27	40.62	40.06	40.55	40.55	559
Jul 11, 2024	39.97	40.41	39.97	40.07	40.07	-
Jul 10, 2024	39.52	40.05	39.52	39.87	39.87	-
Jul 9, 2024	40.00	40.43	39.52	39.52	39.52	101
Jul 8, 2024	40.07	40.30	39.77	40.05	40.05	21
Jul 5, 2024	39.79	40.32	39.79	39.91	39.91	-
Jul 4, 2024	39.55	39.78	39.55	39.71	39.71	-
Jul 3, 2024	38.55	39.71	38.55	39.47	39.47	-
Jul 2, 2024	38.42	38.61	38.28	38.35	38.35	100
Jul 1, 2024	38.08	38.63	38.08	38.44	38.44	181
Jun 28, 2024	38.02	38.18	37.72	37.72	37.72	-
Jun 27, 2024	38.19	38.23	37.91	37.91	37.91	126
Jun 26, 2024	38.95	38.96	38.18	38.18	38.18	-
Jun 25, 2024	38.03	38.22	37.94	37.96	37.96	401
Jun 24, 2024	37.81	38.18	37.81	37.83	37.83	150
Jun 21, 2024	38.02	38.07	37.64	37.68	37.68	150
Jun 20, 2024	37.77	38.16	37.77	37.88	37.88	-
Jun 19, 2024	37.87	37.87	37.70	37.70	37.70	-
Jun 18, 2024	37.82	38.14	37.78	37.90	37.90	50
Jun 17, 2024	37.77	38.08	37.63	37.63	37.63	80
Jun 14, 2024	38.71	38.71	37.66	37.66	37.66	325
Jun 13, 2024	38.76	38.90	38.52	38.55	38.55	40
Jun 12, 2024	38.72	39.09	38.68	38.88	38.88	68
Jun 11, 2024	39.15	39.15	38.50	38.51	38.51	115
Jun 10, 2024	39.22	39.34	39.14	39.22	39.22	11
Jun 7, 2024	39.57	39.71	39.51	39.51	39.51	-
Jun 6, 2024	39.39	39.74	39.39	39.67	39.67	-
Jun 5, 2024	38.94	39.18	38.79	39.11	39.11	1,280
Jun 4, 2024	38.72	39.13	38.55	38.55	38.55	125
Jun 3, 2024	39.14	39.14	38.48	38.48	38.48	100
May 31, 2024	38.27	38.75	38.27	38.51	38.51	3
May 30, 2024	38.27	38.39	38.27	38.37	38.37	-
May 29, 2024	38.97	38.97	38.37	38.37	38.37	14
May 28, 2024	38.95	39.25	38.95	39.07	39.07	-
May 27, 2024	38.82	38.97	38.82	38.87	38.87	760
May 24, 2024	38.24	38.95	38.24	38.83	38.83	5
May 23, 2024	39.17	39.17	38.53	38.53	38.53	-
May 22, 2024	39.04	39.20	38.99	39.06	39.06	40
May 21, 2024	39.82	39.82	39.10	39.23	39.23	63
May 20, 2024	39.96	40.16	39.80	39.83	39.83	-
May 17, 2024	40.02	40.23	39.86	39.86	39.86	2
May 16, 2024	39.62	40.30	39.62	39.98	39.98	10
May 15, 2024	39.59	39.87	39.45	39.52	39.52	156
May 14, 2024	39.07	39.61	39.07	39.29	39.29	-
May 13, 2024	39.59	39.78	39.48	39.48	39.48	20
May 10, 2024	38.99	39.89	38.99	39.33	39.33	2,000
May 9, 2024	38.21	39.12	38.21	38.81	38.81	220
May 8, 2024	38.51	38.51	37.88	38.17	38.17	533
May 7, 2024	38.44	38.66	37.99	38.56	38.56	21
May 6, 2024	1.85 Dividend
May 6, 2024	38.32	38.83	38.10	38.83	38.83	36
May 3, 2024	39.62	39.84	39.62	39.73	37.88	1,000
May 2, 2024	39.52	39.58	39.49	39.58	37.74	-

FDX.DE FedEx Corporation

191.86

+4.88%

KNIN.SW Kuehne + Nagel International AG

191.30

+1.30%

DSV.CO DSV A/S

1,483.00

+4.11%

FDX FedEx Corporation

219.72

+4.60%

UPS United Parcel Service, Inc.

96.40

+1.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DEUTSCHE POST AG N (DHL.DU)

Related Tickers