Hanover - Delayed Quote EUR

Deutsche Post AG (DHL.HA)

38.19

+0.23

+(0.61%)

At close: May 2 at 3:37:43 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	38.12	38.19	38.12	38.19	38.19	200
Apr 30, 2025	37.96	37.96	37.96	37.96	37.96	-
Apr 29, 2025	37.29	37.37	37.29	37.37	37.37	-
Apr 28, 2025	37.40	37.40	37.24	37.24	37.24	253
Apr 25, 2025	37.19	37.35	37.19	37.35	37.35	1,000
Apr 24, 2025	37.00	37.00	37.00	37.00	37.00	29
Apr 23, 2025	36.68	36.68	36.68	36.68	36.68	-
Apr 22, 2025	35.57	35.94	35.57	35.94	35.94	135
Apr 17, 2025	36.37	36.37	36.37	36.37	36.37	-
Apr 16, 2025	35.97	35.97	35.97	35.97	35.97	5
Apr 15, 2025	35.89	36.27	35.89	36.27	36.27	5,014
Apr 14, 2025	35.21	35.71	35.21	35.71	35.71	188
Apr 11, 2025	34.73	34.73	33.69	33.88	33.88	160
Apr 10, 2025	35.88	35.88	34.06	34.06	34.06	190
Apr 9, 2025	33.33	34.49	32.68	34.49	34.49	242
Apr 8, 2025	34.30	34.50	34.30	34.50	34.50	200
Apr 7, 2025	33.50	35.01	32.34	35.01	35.01	645
Apr 4, 2025	37.21	37.21	35.86	35.86	35.86	50
Apr 3, 2025	38.20	38.20	37.07	37.07	37.07	100
Apr 2, 2025	39.67	39.67	39.67	39.67	39.67	-
Apr 1, 2025	39.61	39.88	39.61	39.88	39.88	300
Mar 31, 2025	39.58	39.63	39.58	39.63	39.63	220
Mar 28, 2025	39.92	39.92	39.92	39.92	39.92	200
Mar 27, 2025	40.05	40.05	40.05	40.05	40.05	-
Mar 26, 2025	41.55	41.55	40.95	40.95	40.95	208
Mar 25, 2025	40.93	40.93	40.93	40.93	40.93	-
Mar 24, 2025	41.23	41.23	41.23	41.23	41.23	-
Mar 21, 2025	41.28	41.28	40.88	40.88	40.88	1
Mar 20, 2025	42.74	42.74	42.74	42.74	42.74	-
Mar 19, 2025	42.72	43.03	42.72	42.72	42.72	128
Mar 18, 2025	42.58	42.92	42.58	42.78	42.78	13
Mar 17, 2025	42.59	42.59	42.59	42.59	42.59	-
Mar 14, 2025	41.71	42.79	41.71	42.79	42.79	50
Mar 13, 2025	41.37	41.37	41.37	41.37	41.37	-
Mar 12, 2025	42.21	42.21	41.32	41.32	41.32	195
Mar 11, 2025	42.53	42.53	41.43	41.43	41.43	113
Mar 10, 2025	43.20	43.20	42.08	42.08	42.08	850
Mar 7, 2025	43.11	43.30	42.12	42.68	42.68	662
Mar 6, 2025	39.39	44.27	39.39	43.60	43.60	4,733
Mar 5, 2025	37.71	38.92	37.71	38.92	38.92	1,698
Mar 4, 2025	38.00	38.00	37.20	37.20	37.20	112
Mar 3, 2025	37.29	37.37	37.29	37.37	37.37	182
Feb 28, 2025	37.06	37.67	37.06	37.67	37.67	50
Feb 27, 2025	37.74	37.74	37.47	37.47	37.47	80
Feb 26, 2025	37.53	38.04	37.50	38.04	38.04	207
Feb 25, 2025	37.20	37.32	37.20	37.32	37.32	200
Feb 24, 2025	37.07	37.30	37.07	37.30	37.30	100
Feb 21, 2025	36.52	36.94	36.52	36.94	36.94	100
Feb 20, 2025	36.38	36.80	36.38	36.80	36.80	125
Feb 19, 2025	37.03	37.03	36.38	36.38	36.38	250
Feb 18, 2025	36.83	36.98	36.59	36.98	36.98	58
Feb 17, 2025	36.49	36.96	36.49	36.83	36.83	183
Feb 14, 2025	36.69	36.89	36.52	36.52	36.52	306
Feb 13, 2025	36.70	36.81	36.70	36.81	36.81	200
Feb 12, 2025	35.45	35.56	35.20	35.56	35.56	127
Feb 11, 2025	35.27	35.27	35.11	35.11	35.11	5
Feb 10, 2025	34.83	34.83	34.83	34.83	34.83	1
Feb 7, 2025	35.28	35.28	35.28	35.28	35.28	-
Feb 6, 2025	34.49	35.32	34.49	35.32	35.32	3
Feb 5, 2025	34.23	34.23	34.23	34.23	34.23	-
Feb 4, 2025	34.19	34.28	34.19	34.28	34.28	900
Feb 3, 2025	34.17	34.17	34.17	34.17	34.17	-
Jan 31, 2025	35.05	35.05	34.68	34.68	34.68	2
Jan 30, 2025	35.75	35.75	35.75	35.75	35.75	-
Jan 29, 2025	36.25	36.25	36.25	36.25	36.25	-
Jan 28, 2025	35.98	36.22	35.88	36.21	36.21	364
Jan 27, 2025	35.50	35.67	35.50	35.67	35.67	190
Jan 24, 2025	35.46	35.64	35.46	35.64	35.64	100
Jan 23, 2025	34.84	35.42	34.84	35.41	35.41	70
Jan 22, 2025	35.71	35.71	35.71	35.71	35.71	-
Jan 21, 2025	35.93	35.93	35.93	35.93	35.93	-
Jan 20, 2025	35.43	36.23	35.43	36.23	36.23	414
Jan 17, 2025	34.80	35.44	34.80	35.44	35.44	70
Jan 16, 2025	34.80	34.87	34.53	34.87	34.87	505
Jan 15, 2025	33.10	34.54	33.10	34.54	34.54	5,070
Jan 14, 2025	33.64	33.64	33.40	33.40	33.40	208
Jan 13, 2025	33.73	33.73	33.49	33.49	33.49	20
Jan 10, 2025	33.95	34.14	33.92	33.92	33.92	102
Jan 9, 2025	34.48	34.48	33.96	33.96	33.96	71
Jan 8, 2025	34.36	34.36	34.36	34.36	34.36	-
Jan 7, 2025	33.98	33.98	33.98	33.98	33.98	-
Jan 6, 2025	33.53	34.32	33.53	34.32	34.32	2,010
Jan 3, 2025	33.88	33.88	33.85	33.85	33.85	50
Jan 2, 2025	34.02	34.02	34.02	34.02	34.02	-
Dec 30, 2024	33.88	33.88	33.85	33.85	33.85	150
Dec 27, 2024	33.69	33.69	33.69	33.69	33.69	-
Dec 23, 2024	33.69	33.69	33.69	33.69	33.69	-
Dec 20, 2024	33.54	33.54	33.54	33.54	33.54	-
Dec 19, 2024	33.43	33.65	33.43	33.61	33.61	1,090
Dec 18, 2024	33.99	33.99	33.89	33.89	33.89	235
Dec 17, 2024	34.91	34.91	34.37	34.37	34.37	60
Dec 16, 2024	35.11	35.19	35.11	35.19	35.19	27
Dec 13, 2024	35.20	35.44	35.20	35.25	35.25	2,534
Dec 12, 2024	35.65	35.68	35.65	35.68	35.68	164
Dec 11, 2024	35.68	35.68	35.68	35.68	35.68	-
Dec 10, 2024	35.77	35.77	35.77	35.77	35.77	-
Dec 9, 2024	35.50	35.78	35.50	35.69	35.69	480
Dec 6, 2024	35.42	35.64	35.42	35.64	35.64	1,025
Dec 5, 2024	34.82	35.18	34.82	35.18	35.18	2,500
Dec 4, 2024	34.99	34.99	34.78	34.78	34.78	80
Dec 3, 2024	35.06	35.06	35.06	35.06	35.06	-
Dec 2, 2024	34.78	34.95	34.58	34.94	34.94	658
Nov 29, 2024	34.63	34.63	34.55	34.55	34.55	100
Nov 28, 2024	34.50	34.74	34.50	34.74	34.74	15
Nov 27, 2024	34.46	34.46	34.46	34.46	34.46	-
Nov 26, 2024	34.97	34.98	34.59	34.59	34.59	833
Nov 25, 2024	34.62	34.62	34.62	34.62	34.62	-
Nov 22, 2024	34.69	34.69	34.69	34.69	34.69	-
Nov 21, 2024	34.97	34.97	34.55	34.71	34.71	4,152
Nov 20, 2024	35.18	35.27	35.10	35.10	35.10	550
Nov 19, 2024	35.51	35.51	34.92	34.92	34.92	200
Nov 18, 2024	35.17	35.28	35.17	35.28	35.28	285
Nov 15, 2024	34.89	35.33	34.89	35.33	35.33	2
Nov 14, 2024	34.34	35.00	34.34	35.00	35.00	200
Nov 13, 2024	34.70	34.77	34.32	34.32	34.32	345
Nov 12, 2024	35.34	35.34	35.00	35.00	35.00	70
Nov 11, 2024	35.60	35.62	35.42	35.62	35.62	600
Nov 8, 2024	35.41	35.41	35.36	35.36	35.36	15
Nov 7, 2024	34.65	35.46	34.65	35.41	35.41	155
Nov 6, 2024	35.85	35.85	34.61	34.61	34.61	642
Nov 5, 2024	37.04	37.04	35.74	35.74	35.74	28
Nov 4, 2024	37.40	37.40	37.40	37.40	37.40	118
Nov 1, 2024	36.96	36.96	36.96	36.96	36.96	-
Oct 31, 2024	37.08	37.08	37.00	37.00	37.00	120
Oct 30, 2024	37.81	37.81	36.95	36.95	36.95	348
Oct 29, 2024	38.05	38.07	37.80	37.80	37.80	593
Oct 28, 2024	37.76	37.95	37.76	37.95	37.95	234
Oct 25, 2024	37.64	37.64	37.64	37.64	37.64	-
Oct 24, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 23, 2024	37.68	37.68	37.20	37.20	37.20	81
Oct 22, 2024	37.71	37.71	37.40	37.60	37.60	56
Oct 21, 2024	37.74	37.74	37.74	37.74	37.74	-
Oct 18, 2024	37.88	38.04	37.88	37.89	37.89	130
Oct 17, 2024	38.01	38.01	37.98	37.98	37.98	83
Oct 16, 2024	37.85	37.85	37.85	37.85	37.85	-
Oct 15, 2024	38.01	38.01	38.01	38.01	38.01	-
Oct 14, 2024	37.76	37.90	37.76	37.90	37.90	100
Oct 11, 2024	37.56	37.73	37.56	37.73	37.73	100
Oct 10, 2024	38.46	38.46	37.57	37.66	37.66	355
Oct 9, 2024	38.09	38.18	38.09	38.18	38.18	13
Oct 8, 2024	38.04	38.10	38.04	38.10	38.10	50
Oct 7, 2024	38.32	38.32	38.32	38.32	38.32	-
Oct 4, 2024	38.53	38.53	38.53	38.53	38.53	-
Oct 3, 2024	38.54	38.54	38.39	38.39	38.39	31
Oct 2, 2024	39.08	39.08	39.08	39.08	39.08	-
Oct 1, 2024	40.02	40.02	38.95	38.95	38.95	300
Sep 30, 2024	39.98	39.98	39.98	39.98	39.98	200
Sep 27, 2024	39.51	39.51	39.51	39.51	39.51	-
Sep 26, 2024	38.67	39.61	38.67	39.61	39.61	64
Sep 25, 2024	38.16	38.43	38.16	38.43	38.43	300
Sep 24, 2024	38.19	38.54	38.19	38.54	38.54	5
Sep 23, 2024	38.03	38.03	38.03	38.03	38.03	-
Sep 20, 2024	38.64	38.64	37.98	37.99	37.99	366
Sep 19, 2024	39.62	39.71	39.62	39.71	39.71	200
Sep 18, 2024	39.77	39.77	39.77	39.77	39.77	-
Sep 17, 2024	39.68	39.68	39.68	39.68	39.68	-
Sep 16, 2024	39.64	39.64	39.64	39.64	39.64	-
Sep 13, 2024	40.20	40.68	40.20	40.68	40.68	831
Sep 12, 2024	39.52	40.34	39.52	39.98	39.98	256
Sep 11, 2024	39.06	39.36	39.06	39.30	39.30	250
Sep 10, 2024	39.58	39.76	39.57	39.57	39.57	1,213
Sep 9, 2024	38.47	38.91	38.47	38.91	38.91	200
Sep 6, 2024	38.92	38.92	38.78	38.78	38.78	260
Sep 5, 2024	38.98	38.98	38.98	38.98	38.98	-
Sep 4, 2024	38.71	38.71	38.71	38.71	38.71	-
Sep 3, 2024	39.36	39.55	39.36	39.55	39.55	30
Sep 2, 2024	39.10	39.10	39.10	39.10	39.10	-
Aug 30, 2024	38.86	38.86	38.86	38.86	38.86	-
Aug 29, 2024	38.48	38.48	38.48	38.48	38.48	-
Aug 28, 2024	38.46	38.46	38.46	38.46	38.46	-
Aug 27, 2024	38.24	38.44	38.24	38.44	38.44	150
Aug 26, 2024	38.22	38.34	38.22	38.34	38.34	120
Aug 23, 2024	38.01	38.25	38.01	38.25	38.25	2,000
Aug 22, 2024	37.92	38.12	37.77	38.12	38.12	884
Aug 21, 2024	37.82	38.05	37.82	38.05	38.05	20
Aug 20, 2024	38.16	38.16	37.90	37.90	37.90	1,000
Aug 19, 2024	37.69	37.69	37.69	37.69	37.69	-
Aug 16, 2024	37.49	37.49	37.49	37.49	37.49	-
Aug 15, 2024	36.54	37.35	36.54	37.35	37.35	50
Aug 14, 2024	36.04	36.41	36.04	36.41	36.41	55
Aug 13, 2024	36.08	36.08	35.88	35.88	35.88	77
Aug 12, 2024	36.29	36.29	36.29	36.29	36.29	-
Aug 9, 2024	36.43	36.43	36.43	36.43	36.43	-
Aug 8, 2024	36.80	36.80	36.29	36.45	36.45	264
Aug 7, 2024	36.84	37.20	36.84	37.20	37.20	25
Aug 6, 2024	37.10	37.10	36.95	36.95	36.95	2
Aug 5, 2024	36.50	36.98	36.33	36.98	36.98	503
Aug 2, 2024	38.50	38.50	37.16	37.29	37.29	803
Aug 1, 2024	41.04	41.70	39.50	39.50	39.50	45
Jul 31, 2024	41.11	41.11	41.11	41.11	41.11	-
Jul 30, 2024	40.56	40.99	40.56	40.99	40.99	7
Jul 29, 2024	40.61	40.61	40.58	40.58	40.58	295
Jul 26, 2024	39.97	39.97	39.97	39.97	39.97	-
Jul 25, 2024	39.71	39.71	39.71	39.71	39.71	-
Jul 24, 2024	39.95	39.99	39.95	39.99	39.99	125
Jul 23, 2024	40.62	40.62	40.17	40.17	40.17	164
Jul 22, 2024	39.82	40.42	39.82	40.42	40.42	18
Jul 19, 2024	40.22	40.22	40.22	40.22	40.22	-
Jul 18, 2024	40.07	40.34	40.07	40.34	40.34	73
Jul 17, 2024	40.57	40.57	40.16	40.16	40.16	100
Jul 16, 2024	40.71	40.71	40.71	40.71	40.71	-
Jul 15, 2024	40.76	40.81	40.74	40.74	40.74	2,585
Jul 12, 2024	40.23	40.23	40.23	40.23	40.23	-
Jul 11, 2024	39.96	39.96	39.96	39.96	39.96	-
Jul 10, 2024	39.51	39.78	39.51	39.78	39.78	12
Jul 9, 2024	40.25	40.50	40.05	40.05	40.05	7,768
Jul 8, 2024	39.85	39.85	39.85	39.85	39.85	-
Jul 5, 2024	39.79	40.39	39.79	40.35	40.35	496
Jul 4, 2024	39.77	39.85	39.75	39.85	39.85	196
Jul 3, 2024	38.52	38.90	38.52	38.90	38.90	182
Jul 2, 2024	38.41	38.55	38.41	38.55	38.55	36
Jul 1, 2024	38.05	38.05	38.05	38.05	38.05	-
Jun 28, 2024	38.01	38.16	37.77	37.77	37.77	485
Jun 27, 2024	38.23	38.23	38.16	38.16	38.16	238
Jun 26, 2024	38.67	38.67	38.04	38.04	38.04	221
Jun 25, 2024	37.96	37.96	37.96	37.96	37.96	-
Jun 24, 2024	37.75	38.14	37.75	38.14	38.14	600
Jun 21, 2024	38.00	38.00	37.65	37.65	37.65	40
Jun 20, 2024	37.76	37.76	37.76	37.76	37.76	-
Jun 19, 2024	37.87	37.87	37.87	37.87	37.87	-
Jun 18, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 17, 2024	37.64	37.64	37.64	37.64	37.64	-
Jun 14, 2024	38.66	38.66	38.66	38.66	38.66	-
Jun 13, 2024	38.85	38.85	38.51	38.51	38.51	54
Jun 12, 2024	38.67	38.67	38.67	38.67	38.67	-
Jun 11, 2024	39.19	39.19	38.43	38.43	38.43	6
Jun 10, 2024	39.31	39.31	39.17	39.17	39.17	13
Jun 7, 2024	39.60	39.60	39.60	39.60	39.60	-
Jun 6, 2024	39.37	39.37	39.37	39.37	39.37	-
Jun 5, 2024	38.73	38.73	38.73	38.73	38.73	-
Jun 4, 2024	38.68	38.96	38.68	38.86	38.86	424
Jun 3, 2024	38.95	38.95	38.48	38.48	38.48	186
May 31, 2024	38.37	38.56	38.37	38.56	38.56	170
May 30, 2024	38.27	38.27	38.27	38.27	38.27	-
May 29, 2024	39.05	39.05	38.53	38.53	38.53	165
May 28, 2024	39.01	39.26	39.01	39.03	39.03	470
May 27, 2024	38.89	38.89	38.89	38.89	38.89	-
May 24, 2024	38.27	38.27	38.27	38.27	38.27	-
May 23, 2024	39.13	39.13	38.46	38.46	38.46	100
May 22, 2024	39.03	39.07	39.03	39.07	39.07	134
May 21, 2024	39.81	39.81	39.52	39.52	39.52	300
May 20, 2024	39.90	39.90	39.90	39.90	39.90	-
May 17, 2024	40.02	40.02	40.02	40.02	40.02	-
May 16, 2024	39.63	39.63	39.63	39.63	39.63	-
May 15, 2024	39.46	39.56	39.46	39.56	39.56	211
May 14, 2024	39.18	39.58	39.18	39.58	39.58	397
May 13, 2024	39.53	39.91	39.53	39.71	39.71	2,502
May 10, 2024	38.94	39.71	38.94	39.71	39.71	16
May 9, 2024	38.22	38.22	38.22	38.22	38.22	-
May 8, 2024	38.50	38.50	37.95	37.95	37.95	10
May 7, 2024	38.44	38.65	38.44	38.65	38.65	30
May 6, 2024	1.85 Dividend
May 6, 2024	38.43	38.43	38.43	38.43	38.43	-
May 3, 2024	39.67	39.67	39.67	39.67	37.82	-
May 2, 2024	39.56	39.56	39.29	39.29	37.46	38

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Deutsche Post AG (DHL.HA)