Frankfurt - Delayed Quote EUR

Deutsche Post AG (DHL.F)

36.10

+0.12

+(0.33%)

At close: April 17 at 8:44:49 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	36.40	36.40	35.58	36.10	36.10	2,576
Apr 16, 2025	35.85	36.28	35.84	35.98	35.98	4,228
Apr 15, 2025	36.04	36.45	35.99	36.45	36.45	7,367
Apr 14, 2025	35.21	36.00	35.00	35.99	35.99	12,310
Apr 11, 2025	34.78	34.94	33.57	34.71	34.71	14,660
Apr 10, 2025	35.87	36.00	33.73	34.69	34.69	12,783
Apr 9, 2025	33.23	35.64	32.48	35.10	35.10	26,820
Apr 8, 2025	34.54	34.59	32.90	32.90	32.90	16,199
Apr 7, 2025	33.52	35.32	32.38	34.46	34.46	63,650
Apr 4, 2025	37.26	37.26	34.66	34.66	34.66	10,823
Apr 3, 2025	38.39	38.39	36.98	37.30	37.30	25,349
Apr 2, 2025	39.73	39.73	38.82	39.19	39.19	4,128
Apr 1, 2025	39.61	39.98	39.57	39.69	39.69	1,383
Mar 31, 2025	39.78	39.78	39.05	39.63	39.63	2,279
Mar 28, 2025	40.00	40.18	39.68	39.96	39.96	8,488
Mar 27, 2025	40.25	40.42	40.00	40.11	40.11	9,555
Mar 26, 2025	41.67	41.72	40.28	40.28	40.28	5,990
Mar 25, 2025	40.94	41.58	40.90	41.40	41.40	1,750
Mar 24, 2025	41.07	41.69	41.05	41.05	41.05	7,848
Mar 21, 2025	41.35	41.35	40.50	41.16	41.16	3,512
Mar 20, 2025	42.74	42.94	41.59	41.59	41.59	7,667
Mar 19, 2025	42.72	43.00	42.45	42.96	42.96	1,668
Mar 18, 2025	42.76	42.97	42.40	42.83	42.83	1,544
Mar 17, 2025	42.73	42.77	42.25	42.60	42.60	3,049
Mar 14, 2025	41.69	43.02	41.47	42.74	42.74	5,032
Mar 13, 2025	41.38	41.64	41.18	41.45	41.45	5,562
Mar 12, 2025	42.19	42.34	41.36	41.36	41.36	7,100
Mar 11, 2025	42.50	42.98	41.43	41.65	41.65	10,605
Mar 10, 2025	43.00	43.27	41.99	42.01	42.01	11,841
Mar 7, 2025	43.40	43.74	42.17	43.18	43.18	21,142
Mar 6, 2025	39.28	44.13	39.28	43.34	43.34	81,499
Mar 5, 2025	37.91	39.14	37.91	38.92	38.92	14,420
Mar 4, 2025	38.18	38.18	37.19	37.69	37.69	7,726
Mar 3, 2025	37.37	38.65	37.25	38.15	38.15	9,482
Feb 28, 2025	37.06	37.82	36.87	37.62	37.62	4,107
Feb 27, 2025	37.82	37.82	37.13	37.19	37.19	9,703
Feb 26, 2025	37.60	38.06	37.43	37.81	37.81	24,327
Feb 25, 2025	37.30	37.48	37.00	37.48	37.48	723
Feb 24, 2025	37.08	37.59	37.08	37.36	37.36	3,831
Feb 21, 2025	36.50	37.14	36.50	37.05	37.05	6,840
Feb 20, 2025	36.34	37.02	36.34	36.56	36.56	2,287
Feb 19, 2025	37.18	37.19	36.25	36.27	36.27	5,030
Feb 18, 2025	36.89	37.17	36.53	37.04	37.04	4,993
Feb 17, 2025	36.39	36.98	36.39	36.98	36.98	13,183
Feb 14, 2025	36.65	36.89	36.53	36.53	36.53	4,083
Feb 13, 2025	35.78	36.92	35.78	36.59	36.59	11,563
Feb 12, 2025	35.37	35.62	35.17	35.58	35.58	2,970
Feb 11, 2025	35.21	35.51	35.10	35.51	35.51	2,834
Feb 10, 2025	34.81	35.32	34.79	35.20	35.20	7,190
Feb 7, 2025	35.28	35.47	34.87	34.90	34.90	2,472
Feb 6, 2025	34.46	35.36	34.38	35.21	35.21	8,260
Feb 5, 2025	34.27	34.44	34.09	34.44	34.44	4,098
Feb 4, 2025	34.18	34.40	33.94	34.38	34.38	3,916
Feb 3, 2025	34.32	34.32	33.45	34.27	34.27	13,476
Jan 31, 2025	35.05	35.24	34.69	34.69	34.69	7,534
Jan 30, 2025	35.97	36.14	35.03	35.12	35.12	4,063
Jan 29, 2025	36.23	36.31	35.85	35.90	35.90	5,349
Jan 28, 2025	35.88	36.31	35.88	36.25	36.25	3,792
Jan 27, 2025	35.56	35.97	35.48	35.97	35.97	6,806
Jan 24, 2025	35.40	36.06	35.40	35.68	35.68	3,080
Jan 23, 2025	34.81	35.42	34.81	35.42	35.42	3,894
Jan 22, 2025	35.61	35.83	34.79	34.87	34.87	7,379
Jan 21, 2025	36.23	36.23	35.60	35.60	35.60	2,875
Jan 20, 2025	35.48	36.19	35.47	36.09	36.09	11,845
Jan 17, 2025	34.74	35.50	34.74	35.49	35.49	4,418
Jan 16, 2025	34.80	34.87	34.46	34.87	34.87	5,593
Jan 15, 2025	33.25	34.62	33.25	34.59	34.59	5,155
Jan 14, 2025	33.63	33.67	33.09	33.09	33.09	5,520
Jan 13, 2025	33.89	33.89	33.40	33.57	33.57	6,664
Jan 10, 2025	33.95	34.16	33.70	33.99	33.99	10,681
Jan 9, 2025	34.59	34.59	33.89	34.14	34.14	5,940
Jan 8, 2025	34.36	34.59	34.15	34.57	34.57	3,685
Jan 7, 2025	34.09	34.64	34.09	34.41	34.41	6,469
Jan 6, 2025	33.60	34.39	33.60	34.22	34.22	941
Jan 3, 2025	33.96	33.96	33.63	33.70	33.70	2,185
Jan 2, 2025	33.83	34.14	33.61	33.89	33.89	6,211
Dec 30, 2024	33.86	33.99	33.82	33.99	33.99	4,270
Dec 27, 2024	33.65	34.05	33.65	33.96	33.96	5,492
Dec 23, 2024	33.85	33.85	33.47	33.66	33.66	5,568
Dec 20, 2024	33.53	33.88	33.30	33.85	33.85	6,493
Dec 19, 2024	33.62	33.78	33.41	33.43	33.43	7,237
Dec 18, 2024	33.96	34.09	33.70	33.70	33.70	6,162
Dec 17, 2024	34.91	34.91	33.95	34.00	34.00	5,850
Dec 16, 2024	35.28	35.31	34.80	34.93	34.93	10,447
Dec 13, 2024	35.20	35.45	35.20	35.27	35.27	1,478
Dec 12, 2024	35.39	35.63	35.21	35.21	35.21	5,201
Dec 11, 2024	35.69	35.96	35.62	35.95	35.95	2,079
Dec 10, 2024	35.74	36.04	35.71	35.71	35.71	3,009
Dec 9, 2024	35.56	35.90	35.56	35.83	35.83	2,614
Dec 6, 2024	35.24	35.88	35.24	35.67	35.67	3,935
Dec 5, 2024	34.80	35.48	34.80	35.45	35.45	7,839
Dec 4, 2024	34.95	35.16	34.71	34.71	34.71	4,586
Dec 3, 2024	35.14	35.44	35.01	35.10	35.10	3,563
Dec 2, 2024	34.69	35.20	34.58	35.13	35.13	13,081
Nov 29, 2024	34.60	34.78	34.52	34.71	34.71	2,350
Nov 28, 2024	34.49	34.79	34.49	34.74	34.74	2,835
Nov 27, 2024	34.60	34.60	34.32	34.49	34.49	2,305
Nov 26, 2024	34.94	35.10	34.59	34.64	34.64	1,757
Nov 25, 2024	34.50	35.29	34.50	35.21	35.21	9,568
Nov 22, 2024	34.57	35.17	34.57	35.16	35.16	6,272
Nov 21, 2024	34.94	35.00	34.55	34.61	34.61	2,477
Nov 20, 2024	35.20	35.37	34.77	34.84	34.84	8,615
Nov 19, 2024	35.44	35.68	34.72	35.18	35.18	10,643
Nov 18, 2024	35.18	35.64	35.18	35.51	35.51	11,840
Nov 15, 2024	34.95	35.34	34.94	35.23	35.23	3,760
Nov 14, 2024	34.37	35.15	34.11	35.05	35.05	8,665
Nov 13, 2024	34.44	34.76	34.03	34.44	34.44	10,679
Nov 12, 2024	35.43	35.43	34.76	34.76	34.76	6,615
Nov 11, 2024	35.32	35.80	35.32	35.58	35.58	12,704
Nov 8, 2024	35.50	35.59	35.22	35.37	35.37	2,989
Nov 7, 2024	34.76	35.42	34.58	35.32	35.32	6,250
Nov 6, 2024	35.85	35.85	34.20	34.63	34.63	16,860
Nov 5, 2024	37.20	37.20	35.34	36.02	36.02	11,291
Nov 4, 2024	37.26	37.79	37.26	37.38	37.38	4,192
Nov 1, 2024	36.93	37.49	36.93	37.43	37.43	2,680
Oct 31, 2024	37.08	37.28	36.64	36.90	36.90	4,865
Oct 30, 2024	37.85	37.85	36.42	37.26	37.26	6,836
Oct 29, 2024	38.05	38.15	37.84	37.84	37.84	5,318
Oct 28, 2024	37.72	38.15	37.72	38.00	38.00	3,711
Oct 25, 2024	37.75	37.79	37.54	37.65	37.65	1,590
Oct 24, 2024	37.05	38.25	37.05	37.79	37.79	1,438
Oct 23, 2024	37.68	37.69	36.91	37.10	37.10	3,364
Oct 22, 2024	37.70	37.79	37.36	37.79	37.79	2,414
Oct 21, 2024	37.81	38.03	37.65	37.80	37.80	5,490
Oct 18, 2024	37.94	38.07	37.81	38.04	38.04	4,517
Oct 17, 2024	38.01	38.13	37.78	37.81	37.81	4,594
Oct 16, 2024	37.86	38.09	37.81	38.09	38.09	1,437
Oct 15, 2024	37.95	38.08	37.87	37.98	37.98	10,378
Oct 14, 2024	37.78	38.22	37.78	38.00	38.00	5,572
Oct 11, 2024	37.55	37.78	37.55	37.69	37.69	1,729
Oct 10, 2024	38.46	38.58	37.53	37.63	37.63	5,349
Oct 9, 2024	38.08	38.51	38.08	38.46	38.46	3,309
Oct 8, 2024	38.06	38.31	37.64	38.10	38.10	2,498
Oct 7, 2024	38.43	38.43	38.11	38.11	38.11	2,830
Oct 4, 2024	38.60	38.62	38.00	38.24	38.24	4,377
Oct 3, 2024	38.45	38.58	38.31	38.49	38.49	3,286
Oct 2, 2024	39.08	39.17	38.35	38.47	38.47	8,385
Oct 1, 2024	40.02	40.13	38.95	39.05	39.05	5,379
Sep 30, 2024	39.99	40.13	39.81	39.95	39.95	1,777
Sep 27, 2024	39.51	40.12	39.51	40.03	40.03	5,798
Sep 26, 2024	38.63	39.66	38.63	39.61	39.61	8,924
Sep 25, 2024	38.28	38.59	38.10	38.59	38.59	4,888
Sep 24, 2024	38.15	38.88	38.15	38.36	38.36	6,693
Sep 23, 2024	38.02	38.20	37.71	38.20	38.20	5,445
Sep 20, 2024	38.96	38.96	37.98	38.03	38.03	8,236
Sep 19, 2024	40.08	40.08	39.57	39.62	39.62	1,455
Sep 18, 2024	39.72	39.89	39.71	39.81	39.81	2,222
Sep 17, 2024	39.66	40.14	39.64	39.95	39.95	1,337
Sep 16, 2024	39.70	39.82	39.56	39.61	39.61	9,294
Sep 13, 2024	40.20	40.69	39.79	39.79	39.79	1,631
Sep 12, 2024	39.52	40.35	39.52	40.29	40.29	4,474
Sep 11, 2024	39.05	39.60	38.96	39.60	39.60	1,723
Sep 10, 2024	39.54	39.84	38.98	38.98	38.98	1,962
Sep 9, 2024	38.47	39.10	38.47	39.10	39.10	2,634
Sep 6, 2024	38.94	38.94	38.37	38.37	38.37	1,192
Sep 5, 2024	39.16	39.55	38.93	38.93	38.93	1,408
Sep 4, 2024	38.76	39.24	38.76	39.09	39.09	10,887
Sep 3, 2024	39.22	39.40	39.18	39.18	39.18	3,801
Sep 2, 2024	39.10	39.85	39.10	39.85	39.85	2,357
Aug 30, 2024	38.73	39.36	38.73	39.26	39.26	4,385
Aug 29, 2024	38.50	38.82	38.42	38.82	38.82	474
Aug 28, 2024	38.61	38.69	38.51	38.56	38.56	1,581
Aug 27, 2024	38.24	38.73	38.24	38.49	38.49	3,110
Aug 26, 2024	38.22	38.41	38.22	38.22	38.22	681
Aug 23, 2024	37.98	38.29	37.96	38.13	38.13	3,968
Aug 22, 2024	37.92	38.04	37.79	38.04	38.04	3,955
Aug 21, 2024	37.82	38.16	37.81	37.98	37.98	1,848
Aug 20, 2024	38.16	38.42	37.83	37.83	37.83	5,597
Aug 19, 2024	37.85	38.37	37.85	38.11	38.11	1,453
Aug 16, 2024	37.49	37.94	37.46	37.75	37.75	1,517
Aug 15, 2024	36.57	37.61	36.55	37.61	37.61	7,051
Aug 14, 2024	36.04	36.56	35.95	36.29	36.29	7,215
Aug 13, 2024	36.22	36.22	35.90	35.99	35.99	1,229
Aug 12, 2024	36.39	36.39	36.00	36.01	36.01	3,365
Aug 9, 2024	36.48	36.48	36.00	36.27	36.27	12,462
Aug 8, 2024	36.80	36.80	36.25	36.34	36.34	5,993
Aug 7, 2024	37.06	37.18	36.39	37.01	37.01	5,243
Aug 6, 2024	37.06	37.15	36.32	36.91	36.91	3,698
Aug 5, 2024	36.60	36.96	35.99	36.61	36.61	12,670
Aug 2, 2024	38.41	38.49	37.03	37.28	37.28	5,495
Aug 1, 2024	41.01	42.25	38.53	38.53	38.53	13,924
Jul 31, 2024	41.04	41.30	41.04	41.13	41.13	2,951
Jul 30, 2024	40.56	41.06	40.56	41.03	41.03	1,750
Jul 29, 2024	40.44	40.74	40.44	40.66	40.66	1,408
Jul 26, 2024	39.98	40.50	39.98	40.50	40.50	3,005
Jul 25, 2024	39.77	39.85	39.54	39.84	39.84	1,113
Jul 24, 2024	40.03	40.12	39.73	39.79	39.79	2,579
Jul 23, 2024	40.61	40.74	40.04	40.27	40.27	1,682
Jul 22, 2024	39.76	40.70	39.76	40.56	40.56	3,182
Jul 19, 2024	40.22	40.22	39.81	39.82	39.82	1,573
Jul 18, 2024	40.25	40.42	40.25	40.27	40.27	534
Jul 17, 2024	40.57	40.57	40.10	40.32	40.32	553
Jul 16, 2024	40.71	40.80	40.44	40.80	40.80	910
Jul 15, 2024	40.65	41.02	40.65	40.70	40.70	6,372
Jul 12, 2024	40.22	40.81	40.21	40.81	40.81	3,599
Jul 11, 2024	39.95	40.20	39.95	40.14	40.14	3,200
Jul 10, 2024	39.56	40.06	39.56	40.00	40.00	744
Jul 9, 2024	40.11	40.46	39.51	39.71	39.71	3,478
Jul 8, 2024	39.97	40.34	39.83	40.24	40.24	3,507
Jul 5, 2024	39.79	40.40	39.79	40.02	40.02	9,225
Jul 4, 2024	39.60	39.92	39.60	39.92	39.92	8,157
Jul 3, 2024	38.53	39.74	38.53	39.55	39.55	2,916
Jul 2, 2024	38.58	38.62	38.23	38.59	38.59	3,517
Jul 1, 2024	38.08	38.70	38.08	38.48	38.48	2,250
Jun 28, 2024	38.13	38.13	37.75	37.76	37.76	500
Jun 27, 2024	38.23	38.23	37.92	38.04	38.04	3,935
Jun 26, 2024	38.81	39.11	38.12	38.46	38.46	3,473
Jun 25, 2024	37.95	38.12	37.95	38.05	38.05	2,078
Jun 24, 2024	37.75	38.16	37.75	38.12	38.12	2,395
Jun 21, 2024	37.96	38.01	37.62	37.73	37.73	31,988
Jun 20, 2024	37.75	38.19	37.75	38.09	38.09	1,846
Jun 19, 2024	37.87	37.98	37.70	37.70	37.70	1,325
Jun 18, 2024	37.79	38.12	37.70	37.88	37.88	21,563
Jun 17, 2024	37.85	38.03	37.60	37.84	37.84	2,467
Jun 14, 2024	38.66	38.66	37.71	37.71	37.71	12,573
Jun 13, 2024	38.94	38.94	38.54	38.61	38.61	6,900
Jun 12, 2024	38.67	39.05	38.67	38.94	38.94	1,466
Jun 11, 2024	39.19	39.19	38.50	38.67	38.67	2,082
Jun 10, 2024	39.50	39.50	39.05	39.22	39.22	4,056
Jun 7, 2024	39.60	39.80	39.50	39.50	39.50	3,146
Jun 6, 2024	39.30	39.83	39.30	39.67	39.67	5,557
Jun 5, 2024	38.69	39.28	38.67	39.15	39.15	4,706
Jun 4, 2024	38.63	39.08	38.63	38.73	38.73	3,827
Jun 3, 2024	38.95	38.95	38.64	38.74	38.74	1,277
May 31, 2024	38.37	38.70	38.37	38.70	38.70	1,257
May 30, 2024	38.30	38.50	38.28	38.47	38.47	766
May 29, 2024	38.96	39.03	38.40	38.47	38.47	3,413
May 28, 2024	39.01	39.20	39.01	39.20	39.20	5,840
May 27, 2024	38.99	39.15	38.87	39.02	39.02	3,000
May 24, 2024	38.27	39.03	38.27	38.99	38.99	1,664
May 23, 2024	39.27	39.27	38.50	38.50	38.50	4,434
May 22, 2024	39.03	39.23	38.87	39.11	39.11	3,900
May 21, 2024	39.89	39.89	39.00	39.17	39.17	6,356
May 20, 2024	39.86	40.19	39.86	39.98	39.98	790
May 17, 2024	40.02	40.25	40.00	40.00	40.00	918
May 16, 2024	39.57	40.35	39.57	40.13	40.13	14,168
May 15, 2024	39.46	39.84	39.46	39.71	39.71	3,703
May 14, 2024	39.27	39.61	39.27	39.33	39.33	3,348
May 13, 2024	39.59	39.88	39.48	39.59	39.59	4,740
May 10, 2024	39.00	39.92	39.00	39.44	39.44	14,580
May 9, 2024	38.20	39.20	38.20	39.02	39.02	2,250
May 8, 2024	38.73	38.73	37.96	38.29	38.29	4,580
May 7, 2024	38.50	38.84	38.25	38.70	38.70	8,893
May 6, 2024	1.85 Dividend
May 6, 2024	38.36	38.77	38.09	38.64	38.64	7,947
May 3, 2024	39.68	40.08	39.68	40.08	38.23	2,999
May 2, 2024	39.48	39.73	39.27	39.73	37.90	5,237
Apr 30, 2024	39.38	39.62	39.31	39.51	37.69	3,074
Apr 29, 2024	39.14	39.14	38.86	39.10	37.30	3,315
Apr 26, 2024	38.30	38.92	38.23	38.88	37.09	3,027
Apr 25, 2024	38.42	38.48	37.97	38.08	36.32	4,055
Apr 24, 2024	39.27	39.27	38.41	38.58	36.80	1,926
Apr 23, 2024	38.80	39.21	38.80	39.21	37.40	10,456
Apr 22, 2024	38.61	38.85	38.58	38.85	37.06	3,094
Apr 19, 2024	37.97	38.25	37.67	38.25	36.48	7,213
Apr 18, 2024	38.50	38.63	38.09	38.33	36.56	7,045
Apr 17, 2024	38.20	38.54	38.16	38.49	36.71	4,243

LOG.MC Logista Integral, S.A.

29.82

+0.07%

GXO GXO Logistics, Inc.

33.84

+1.53%

FDX FedEx Corporation

207.55

+1.96%

UPS United Parcel Service, Inc.

96.43

+2.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Deutsche Post AG (DHL.F)

Related Tickers