Frankfurt - Delayed Quote EUR

Deutsche Post AG (DHL.F)

Compare
34.15 +0.45 (+1.34%)
As of 3:15:29 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 33.60 34.39 33.60 34.15 34.15 878
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
Apr 16, 2024 38.71 38.71 38.32 38.33 36.56 4,000
Apr 15, 2024 38.71 39.30 38.71 38.73 36.94 1,035
Apr 12, 2024 39.19 39.63 38.72 38.85 37.06 7,073
Apr 11, 2024 39.06 39.34 38.82 39.34 37.52 4,346
Apr 10, 2024 39.34 39.60 38.68 39.12 37.31 4,369
Apr 9, 2024 39.40 39.55 39.15 39.15 37.34 4,110
Apr 8, 2024 39.25 39.48 39.25 39.44 37.62 2,097
Apr 5, 2024 39.41 39.64 39.00 39.17 37.36 4,277
Apr 4, 2024 39.64 39.94 39.60 39.62 37.79 2,210
Apr 3, 2024 39.20 39.77 39.06 39.61 37.78 1,913
Apr 2, 2024 39.83 40.01 39.21 39.38 37.56 5,554
Mar 28, 2024 40.26 40.26 39.70 39.92 38.07 6,841
Mar 27, 2024 40.09 40.51 39.90 40.51 38.64 3,653
Mar 26, 2024 39.92 40.59 39.92 40.30 38.44 4,421
Mar 25, 2024 39.83 39.99 39.43 39.99 38.14 2,359
Mar 22, 2024 39.50 40.14 39.47 39.74 37.90 9,076
Mar 21, 2024 39.04 39.35 38.80 39.24 37.43 20,237
Mar 20, 2024 38.88 39.13 38.62 39.04 37.24 4,907
Mar 19, 2024 38.60 38.94 38.60 38.81 37.01 3,957
Mar 18, 2024 39.47 39.47 38.35 38.66 36.88 5,759
Mar 15, 2024 38.64 39.20 38.56 39.15 37.34 4,649
Mar 14, 2024 39.03 39.03 38.53 38.62 36.83 3,880
Mar 13, 2024 38.90 39.12 38.62 39.10 37.30 2,642
Mar 12, 2024 38.50 38.94 38.37 38.83 37.04 6,092
Mar 11, 2024 38.40 38.88 38.40 38.65 36.87 7,274
Mar 8, 2024 39.42 39.54 38.34 38.46 36.68 11,915
Mar 7, 2024 39.01 39.59 38.72 39.41 37.59 12,315
Mar 6, 2024 40.50 40.50 38.78 39.10 37.30 47,965
Mar 5, 2024 41.78 41.91 41.58 41.78 39.85 4,896
Mar 4, 2024 42.44 42.61 42.11 42.22 40.28 2,469
Mar 1, 2024 42.90 43.08 42.42 42.42 40.46 3,009
Feb 29, 2024 43.13 43.20 42.83 42.85 40.87 2,627
Feb 28, 2024 42.87 43.28 42.78 43.08 41.10 978
Feb 27, 2024 42.81 43.00 42.69 42.94 40.95 6,208
Feb 26, 2024 43.15 43.17 42.82 42.83 40.85 1,398
Feb 23, 2024 43.49 43.54 43.39 43.39 41.39 1,339
Feb 22, 2024 43.16 43.56 43.16 43.40 41.39 773
Feb 21, 2024 42.99 43.20 42.99 43.01 41.02 791
Feb 20, 2024 42.94 43.26 42.76 42.96 40.97 1,258
Feb 19, 2024 42.40 43.03 42.40 43.01 41.02 11,674
Feb 16, 2024 42.56 42.90 42.54 42.57 40.61 2,235
Feb 15, 2024 42.97 42.97 42.44 42.44 40.49 3,216
Feb 14, 2024 41.76 42.17 41.76 41.97 40.03 1,184
Feb 13, 2024 42.10 42.22 41.47 41.47 39.56 2,381
Feb 12, 2024 42.35 42.35 42.10 42.10 40.16 2,831
Feb 9, 2024 42.78 42.78 42.31 42.31 40.35 467
Feb 8, 2024 42.00 42.78 42.00 42.67 40.71 4,146
Feb 7, 2024 43.70 43.70 41.98 42.06 40.11 23,126
Feb 6, 2024 43.98 44.26 43.28 43.51 41.50 15,605
Feb 5, 2024 44.10 44.35 43.98 44.08 42.04 2,757
Feb 2, 2024 44.54 44.54 44.21 44.26 42.22 1,948
Feb 1, 2024 44.38 44.44 44.31 44.44 42.38 2,717
Jan 31, 2024 44.28 44.65 44.28 44.40 42.36 11,004
Jan 30, 2024 44.80 44.87 44.11 44.35 42.30 1,091
Jan 29, 2024 45.06 45.15 44.64 44.72 42.66 4,936
Jan 26, 2024 45.02 45.62 45.02 45.35 43.25 700
Jan 25, 2024 44.78 45.24 44.77 45.24 43.15 1,739
Jan 24, 2024 44.42 45.08 44.17 45.08 43.00 895
Jan 23, 2024 44.34 44.60 44.34 44.40 42.36 2,078
Jan 22, 2024 43.99 44.44 43.90 44.34 42.29 3,755
Jan 19, 2024 44.06 44.06 43.63 43.81 41.79 2,399
Jan 18, 2024 43.63 44.17 43.53 44.17 42.13 4,770
Jan 17, 2024 44.10 44.10 43.44 43.58 41.57 1,311
Jan 16, 2024 44.38 44.69 44.38 44.47 42.41 1,637
Jan 15, 2024 45.51 45.51 44.82 44.82 42.75 3,124
Jan 12, 2024 44.79 45.37 44.79 45.14 43.06 2,145
Jan 11, 2024 44.80 45.37 44.56 44.81 42.74 3,461
Jan 10, 2024 44.56 44.92 44.56 44.72 42.66 4,943
Jan 9, 2024 44.80 44.85 44.62 44.63 42.57 5,604
Jan 8, 2024 44.19 44.63 44.19 44.63 42.57 1,511

Related Tickers

FDX.DE FedEx Corporation
264.00
-1.09%
 
FDXd.XC
 
UPS United Parcel Service, Inc.
124.03
+0.19%
 
FDX FedEx Corporation
275.40
+0.36%