Stuttgart - Delayed Quote EUR

Deutsche Post AG (DHL.SG)

35.78

+0.04

+(0.11%)

At close: April 17 at 9:59:01 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	36.12	36.48	35.55	35.78	35.78	13,053
Apr 16, 2025	35.96	36.30	35.62	35.74	35.74	18,906
Apr 15, 2025	35.84	36.48	35.84	36.26	36.26	21,798
Apr 14, 2025	35.18	36.10	34.89	35.74	35.74	19,979
Apr 11, 2025	34.90	34.91	33.54	34.53	34.53	16,761
Apr 10, 2025	35.78	35.93	33.83	34.46	34.46	47,551
Apr 9, 2025	33.08	35.70	32.40	35.64	35.64	28,531
Apr 8, 2025	34.48	34.66	33.00	33.01	33.01	55,241
Apr 7, 2025	33.59	35.81	32.22	33.81	33.81	96,171
Apr 4, 2025	37.17	37.39	34.45	34.51	34.51	50,925
Apr 3, 2025	38.37	38.37	36.92	37.14	37.14	24,728
Apr 2, 2025	39.81	39.81	38.75	39.23	39.23	10,556
Apr 1, 2025	39.62	40.00	39.56	39.89	39.89	4,306
Mar 31, 2025	39.59	39.70	39.00	39.62	39.62	20,218
Mar 28, 2025	39.97	40.32	39.73	39.81	39.81	17,048
Mar 27, 2025	40.18	40.48	39.92	40.00	40.00	5,504
Mar 26, 2025	41.42	41.59	40.26	40.26	40.26	19,049
Mar 25, 2025	40.94	41.53	40.76	41.39	41.39	6,084
Mar 24, 2025	41.19	41.68	40.88	40.88	40.88	13,633
Mar 21, 2025	41.37	41.48	40.78	41.00	41.00	9,110
Mar 20, 2025	42.72	42.96	41.36	41.37	41.37	5,612
Mar 19, 2025	42.78	43.09	42.63	42.86	42.86	3,321
Mar 18, 2025	42.52	43.07	42.40	42.73	42.73	6,484
Mar 17, 2025	42.65	42.77	42.17	42.53	42.53	7,391
Mar 14, 2025	41.77	43.00	41.43	42.75	42.75	13,550
Mar 13, 2025	41.33	41.79	40.95	41.45	41.45	9,545
Mar 12, 2025	42.55	43.10	41.32	41.41	41.41	7,851
Mar 11, 2025	42.55	43.10	41.39	41.71	41.71	10,326
Mar 10, 2025	42.80	43.28	41.97	42.18	42.18	49,175
Mar 7, 2025	43.22	43.56	42.13	43.17	43.17	46,323
Mar 6, 2025	39.54	44.23	39.24	43.30	43.30	256,157
Mar 5, 2025	37.87	39.18	37.72	38.88	38.88	47,658
Mar 4, 2025	38.24	38.24	37.05	37.69	37.69	38,429
Mar 3, 2025	37.48	38.68	37.22	38.18	38.18	29,380
Feb 28, 2025	37.01	37.80	36.90	37.54	37.54	8,792
Feb 27, 2025	37.86	37.88	37.06	37.16	37.16	7,900
Feb 26, 2025	37.30	38.17	37.30	37.88	37.88	9,287
Feb 25, 2025	37.16	37.53	36.99	37.42	37.42	11,504
Feb 24, 2025	37.04	37.55	37.02	37.11	37.11	20,560
Feb 21, 2025	36.43	37.15	36.43	36.66	36.66	12,067
Feb 20, 2025	36.34	37.03	36.30	36.51	36.51	8,272
Feb 19, 2025	36.92	37.20	36.23	36.27	36.27	12,613
Feb 18, 2025	36.84	37.18	36.53	37.06	37.06	11,001
Feb 17, 2025	36.83	36.98	36.47	36.93	36.93	25,823
Feb 14, 2025	36.46	36.95	36.34	36.51	36.51	13,337
Feb 13, 2025	35.67	37.00	35.67	36.56	36.56	49,409
Feb 12, 2025	35.46	35.68	35.09	35.64	35.64	15,676
Feb 11, 2025	35.15	35.48	35.03	35.34	35.34	12,882
Feb 10, 2025	34.84	35.38	34.77	35.18	35.18	9,359
Feb 7, 2025	35.26	35.50	34.74	34.78	34.78	18,322
Feb 6, 2025	34.39	35.39	34.34	35.25	35.25	15,931
Feb 5, 2025	34.48	34.48	34.07	34.34	34.34	9,992
Feb 4, 2025	34.19	34.46	33.80	34.32	34.32	21,891
Feb 3, 2025	34.29	34.35	33.41	34.13	34.13	27,890
Jan 31, 2025	35.03	35.33	34.60	34.60	34.60	36,236
Jan 30, 2025	35.80	36.22	35.01	35.01	35.01	45,196
Jan 29, 2025	36.20	36.25	35.66	35.80	35.80	16,463
Jan 28, 2025	35.89	36.30	35.82	36.22	36.22	11,790
Jan 27, 2025	35.40	35.99	35.40	35.94	35.94	9,457
Jan 24, 2025	35.32	36.11	35.32	35.67	35.67	33,170
Jan 23, 2025	34.79	35.45	34.79	35.45	35.45	7,606
Jan 22, 2025	35.55	35.83	34.72	34.86	34.86	32,167
Jan 21, 2025	35.86	36.03	35.52	35.58	35.58	22,691
Jan 20, 2025	35.53	36.25	35.32	36.04	36.04	18,849
Jan 17, 2025	34.69	35.51	34.69	35.39	35.39	13,597
Jan 16, 2025	34.82	34.82	34.36	34.77	34.77	17,202
Jan 15, 2025	33.10	34.61	33.10	34.50	34.50	14,199
Jan 14, 2025	33.57	33.86	33.04	33.09	33.09	6,988
Jan 13, 2025	33.82	33.82	33.35	33.57	33.57	12,325
Jan 10, 2025	33.98	34.18	33.71	33.81	33.81	15,548
Jan 9, 2025	34.49	34.59	33.84	33.93	33.93	10,271
Jan 8, 2025	34.47	34.59	34.15	34.51	34.51	11,125
Jan 7, 2025	34.19	34.69	34.02	34.35	34.35	26,341
Jan 6, 2025	33.61	34.40	33.59	34.15	34.15	46,978
Jan 3, 2025	33.94	34.05	33.58	33.61	33.61	12,028
Jan 2, 2025	34.10	34.31	33.58	33.89	33.89	21,228
Dec 30, 2024	33.95	34.01	33.74	33.94	33.94	28,505
Dec 27, 2024	33.60	34.05	33.60	33.88	33.88	22,278
Dec 23, 2024	33.86	33.86	33.42	33.62	33.62	13,319
Dec 20, 2024	33.43	33.85	33.25	33.59	33.59	21,868
Dec 19, 2024	33.42	33.81	33.32	33.35	33.35	16,630
Dec 18, 2024	34.04	34.11	33.39	33.47	33.47	23,949
Dec 17, 2024	34.92	34.92	33.90	34.04	34.04	40,026
Dec 16, 2024	35.11	35.32	34.80	34.95	34.95	21,607
Dec 13, 2024	35.20	35.57	35.15	35.15	35.15	11,343
Dec 12, 2024	35.25	36.05	35.19	35.20	35.20	26,421
Dec 11, 2024	35.54	36.00	35.54	35.80	35.80	6,084
Dec 10, 2024	35.88	36.03	35.65	35.65	35.65	5,627
Dec 9, 2024	35.57	35.91	35.46	35.76	35.76	5,081
Dec 6, 2024	35.38	35.89	35.26	35.53	35.53	21,594
Dec 5, 2024	34.70	35.51	34.70	35.29	35.29	20,093
Dec 4, 2024	35.01	35.22	34.71	34.72	34.72	9,374
Dec 3, 2024	35.05	35.45	34.96	34.98	34.98	17,615
Dec 2, 2024	34.65	35.23	34.54	35.04	35.04	13,587
Nov 29, 2024	34.64	34.86	34.41	34.72	34.72	12,741
Nov 28, 2024	34.53	34.88	34.52	34.69	34.69	4,598
Nov 27, 2024	34.49	34.62	34.32	34.46	34.46	4,425
Nov 26, 2024	35.05	35.13	34.45	34.46	34.46	5,243
Nov 25, 2024	34.90	35.33	34.56	35.11	35.11	30,947
Nov 22, 2024	34.59	35.24	34.56	35.11	35.11	14,156
Nov 21, 2024	34.90	35.09	34.46	34.62	34.62	5,509
Nov 20, 2024	35.22	35.33	34.76	34.91	34.91	5,147
Nov 19, 2024	35.50	35.74	34.67	35.05	35.05	17,520
Nov 18, 2024	35.46	35.66	35.21	35.47	35.47	14,887
Nov 15, 2024	34.99	35.44	34.86	35.23	35.23	14,334
Nov 14, 2024	34.28	35.11	34.13	34.97	34.97	25,870
Nov 13, 2024	34.45	34.81	34.05	34.36	34.36	22,589
Nov 12, 2024	35.40	35.44	34.71	34.77	34.77	17,112
Nov 11, 2024	35.64	35.76	35.39	35.40	35.40	13,960
Nov 8, 2024	35.48	35.60	35.19	35.41	35.41	20,066
Nov 7, 2024	34.59	35.62	34.57	35.28	35.28	10,069
Nov 6, 2024	35.99	36.19	34.15	34.60	34.60	42,478
Nov 5, 2024	37.16	37.34	35.34	35.83	35.83	42,500
Nov 4, 2024	37.37	37.86	37.24	37.24	37.24	11,282
Nov 1, 2024	36.90	37.56	36.90	37.34	37.34	6,386
Oct 31, 2024	37.15	37.34	36.69	36.94	36.94	11,962
Oct 30, 2024	37.72	37.87	36.39	37.18	37.18	13,737
Oct 29, 2024	37.99	38.24	37.76	37.76	37.76	8,242
Oct 28, 2024	37.82	38.26	37.74	37.76	37.76	10,572
Oct 25, 2024	37.72	37.78	37.43	37.57	37.57	12,366
Oct 24, 2024	37.02	38.23	37.00	37.73	37.73	14,830
Oct 23, 2024	37.73	37.89	36.85	36.90	36.90	21,824
Oct 22, 2024	37.77	37.83	37.30	37.71	37.71	6,967
Oct 21, 2024	37.65	38.07	37.61	37.66	37.66	11,366
Oct 18, 2024	37.84	38.10	37.82	37.91	37.91	11,341
Oct 17, 2024	38.02	38.13	37.73	37.73	37.73	9,792
Oct 16, 2024	37.85	38.04	37.79	37.94	37.94	8,645
Oct 15, 2024	38.04	38.21	37.76	37.83	37.83	8,989
Oct 14, 2024	37.64	38.23	37.64	38.04	38.04	17,467
Oct 11, 2024	37.55	37.87	37.54	37.66	37.66	18,322
Oct 10, 2024	38.58	38.58	37.40	37.61	37.61	12,698
Oct 9, 2024	38.28	38.60	38.04	38.47	38.47	6,062
Oct 8, 2024	38.04	38.32	37.59	38.10	38.10	7,594
Oct 7, 2024	38.38	38.41	38.01	38.01	38.01	31,672
Oct 4, 2024	38.50	38.55	37.94	38.29	38.29	17,184
Oct 3, 2024	38.46	38.72	38.29	38.37	38.37	3,769
Oct 2, 2024	38.98	39.19	38.22	38.61	38.61	16,708
Oct 1, 2024	40.03	40.21	38.94	39.00	39.00	13,670
Sep 30, 2024	40.06	40.29	39.75	39.99	39.99	4,987
Sep 27, 2024	39.52	40.15	39.46	39.84	39.84	39,290
Sep 26, 2024	38.77	39.65	38.70	39.53	39.53	16,832
Sep 25, 2024	38.20	38.57	38.09	38.45	38.45	10,708
Sep 24, 2024	38.30	38.77	38.09	38.23	38.23	9,530
Sep 23, 2024	38.04	38.07	37.62	37.99	37.99	18,894
Sep 20, 2024	38.60	38.92	37.84	37.90	37.90	9,146
Sep 19, 2024	40.04	40.10	39.33	39.57	39.57	15,388
Sep 18, 2024	39.74	40.09	39.66	39.87	39.87	5,026
Sep 17, 2024	39.67	40.20	39.57	39.67	39.67	7,867
Sep 16, 2024	39.69	39.83	39.55	39.62	39.62	3,162
Sep 13, 2024	40.09	40.79	39.31	39.71	39.71	12,229
Sep 12, 2024	39.58	40.40	39.52	40.10	40.10	19,232
Sep 11, 2024	39.10	39.61	38.95	39.45	39.45	1,585
Sep 10, 2024	39.60	39.83	39.02	39.16	39.16	10,278
Sep 9, 2024	38.33	39.12	38.33	39.00	39.00	6,057
Sep 6, 2024	38.95	38.95	38.28	38.30	38.30	6,302
Sep 5, 2024	38.92	39.58	38.89	38.93	38.93	10,145
Sep 4, 2024	38.88	39.27	38.67	38.96	38.96	12,623
Sep 3, 2024	39.40	39.91	39.03	39.03	39.03	17,808
Sep 2, 2024	38.99	39.87	38.99	39.65	39.65	5,926
Aug 30, 2024	38.95	39.44	38.77	39.04	39.04	4,552
Aug 29, 2024	38.52	38.90	38.34	38.66	38.66	27,229
Aug 28, 2024	38.39	38.73	38.30	38.36	38.36	4,139
Aug 27, 2024	38.25	38.77	38.25	38.33	38.33	10,677
Aug 26, 2024	38.15	38.46	38.15	38.22	38.22	2,128
Aug 23, 2024	37.98	38.38	37.98	38.19	38.19	4,429
Aug 22, 2024	37.87	38.13	37.78	37.90	37.90	3,646
Aug 21, 2024	37.83	38.16	37.79	37.92	37.92	2,179
Aug 20, 2024	38.28	38.41	37.79	37.82	37.82	10,633
Aug 19, 2024	37.68	38.35	37.68	38.06	38.06	4,164
Aug 16, 2024	37.68	37.86	37.37	37.72	37.72	12,371
Aug 15, 2024	36.39	37.73	36.39	37.44	37.44	10,823
Aug 14, 2024	36.00	36.54	35.93	36.39	36.39	9,637
Aug 13, 2024	36.12	36.18	35.84	36.01	36.01	4,549
Aug 12, 2024	36.41	36.41	35.93	36.01	36.01	8,299
Aug 9, 2024	36.43	36.56	35.96	36.17	36.17	16,150
Aug 8, 2024	36.87	36.93	36.23	36.34	36.34	4,883
Aug 7, 2024	36.98	37.20	36.34	36.80	36.80	14,228
Aug 6, 2024	37.25	37.32	36.26	36.69	36.69	13,508
Aug 5, 2024	36.50	36.99	36.02	36.61	36.61	33,702
Aug 2, 2024	38.40	38.48	37.07	37.20	37.20	9,245
Aug 1, 2024	41.30	42.39	38.46	38.46	38.46	32,268
Jul 31, 2024	40.83	41.29	40.83	40.90	40.90	6,445
Jul 30, 2024	40.51	41.08	40.51	40.85	40.85	13,253
Jul 29, 2024	40.46	40.75	40.40	40.56	40.56	19,142
Jul 26, 2024	39.94	40.50	39.94	40.46	40.46	3,547
Jul 25, 2024	39.80	40.25	39.52	39.96	39.96	8,423
Jul 24, 2024	40.04	40.13	39.65	39.80	39.80	9,309
Jul 23, 2024	40.64	40.77	40.03	40.03	40.03	6,745
Jul 22, 2024	39.79	40.76	39.79	40.68	40.68	30,983
Jul 19, 2024	40.17	40.31	39.75	39.75	39.75	4,800
Jul 18, 2024	40.05	40.61	40.05	40.12	40.12	4,251
Jul 17, 2024	40.59	40.67	40.01	40.01	40.01	13,917
Jul 16, 2024	40.72	40.81	40.35	40.71	40.71	4,644
Jul 15, 2024	40.75	41.04	40.62	40.67	40.67	4,742
Jul 12, 2024	40.27	40.81	39.84	40.66	40.66	5,630
Jul 11, 2024	39.96	40.45	39.96	40.15	40.15	4,189
Jul 10, 2024	39.48	40.13	39.48	39.97	39.97	3,783
Jul 9, 2024	40.00	40.50	39.51	39.51	39.51	7,674
Jul 8, 2024	39.97	40.33	39.70	40.02	40.02	10,806
Jul 5, 2024	39.82	40.41	39.78	40.07	40.07	8,714
Jul 4, 2024	39.50	39.88	39.50	39.77	39.77	1,933
Jul 3, 2024	38.58	39.88	38.55	39.52	39.52	26,776
Jul 2, 2024	38.57	38.64	38.24	38.43	38.43	2,947
Jul 1, 2024	38.28	38.69	38.01	38.46	38.46	3,364
Jun 28, 2024	38.02	38.20	37.68	37.70	37.70	1,699
Jun 27, 2024	38.50	38.50	37.86	37.86	37.86	6,707
Jun 26, 2024	38.97	39.04	38.05	38.28	38.28	3,534
Jun 25, 2024	38.04	38.25	37.92	37.98	37.98	6,800
Jun 24, 2024	37.96	38.26	37.76	37.82	37.82	4,709
Jun 21, 2024	38.00	38.14	37.59	37.72	37.72	2,705
Jun 20, 2024	37.78	38.22	37.76	38.01	38.01	8,371
Jun 19, 2024	37.85	37.99	37.63	37.69	37.69	5,089
Jun 18, 2024	37.85	38.12	37.57	37.79	37.79	8,892
Jun 17, 2024	37.72	38.18	37.58	37.78	37.78	8,097
Jun 14, 2024	38.71	38.76	37.57	37.57	37.57	3,165
Jun 13, 2024	38.82	38.96	38.52	38.60	38.60	2,827
Jun 12, 2024	38.70	39.13	38.64	38.95	38.95	4,657
Jun 11, 2024	39.25	39.38	38.40	38.71	38.71	12,867
Jun 10, 2024	39.48	39.48	39.08	39.25	39.25	7,629
Jun 7, 2024	39.80	40.00	39.38	39.38	39.38	25,447
Jun 6, 2024	39.23	40.01	39.23	39.55	39.55	8,638
Jun 5, 2024	38.66	39.39	38.62	39.25	39.25	6,611
Jun 4, 2024	38.74	39.22	38.52	38.60	38.60	5,764
Jun 3, 2024	39.10	39.16	38.52	38.56	38.56	6,393
May 31, 2024	38.25	38.75	38.25	38.75	38.75	4,252
May 30, 2024	38.31	38.51	38.13	38.25	38.25	5,825
May 29, 2024	38.97	39.05	38.34	38.34	38.34	4,967
May 28, 2024	38.95	39.37	38.95	39.04	39.04	10,002
May 27, 2024	39.06	39.11	38.74	38.96	38.96	2,149
May 24, 2024	38.32	39.09	38.27	38.84	38.84	4,538
May 23, 2024	39.08	39.29	38.32	38.32	38.32	8,028
May 22, 2024	39.09	39.26	38.82	39.06	39.06	7,263
May 21, 2024	39.78	39.95	39.03	39.12	39.12	6,246
May 20, 2024	39.92	40.19	39.81	39.90	39.90	4,859
May 17, 2024	40.00	40.29	39.82	39.91	39.91	4,768
May 16, 2024	39.51	40.33	39.51	40.12	40.12	15,748
May 15, 2024	39.47	39.91	39.42	39.57	39.57	2,772
May 14, 2024	39.44	39.66	39.07	39.51	39.51	8,358
May 13, 2024	39.55	39.96	39.44	39.45	39.45	12,466
May 10, 2024	38.99	39.89	38.98	39.45	39.45	27,989
May 9, 2024	38.08	39.23	38.08	38.86	38.86	8,597
May 8, 2024	38.55	38.68	37.88	38.17	38.17	16,346
May 7, 2024	38.47	38.85	37.80	38.55	38.55	26,141
May 6, 2024	1.85 Dividend
May 6, 2024	38.29	38.75	38.09	38.56	38.56	53,506
May 3, 2024	39.72	40.06	39.65	39.93	38.08	26,369
May 2, 2024	39.58	39.71	39.25	39.62	37.78	16,903
Apr 30, 2024	39.60	39.64	39.17	39.31	37.49	17,577
Apr 29, 2024	38.85	39.08	38.75	38.96	37.15	36,784
Apr 26, 2024	38.23	38.91	38.16	38.79	36.99	11,634
Apr 25, 2024	38.35	38.49	37.92	38.09	36.33	14,544
Apr 24, 2024	39.23	39.39	38.39	38.44	36.66	16,425
Apr 23, 2024	38.82	39.20	38.74	39.17	37.36	4,057
Apr 22, 2024	38.53	38.87	38.48	38.76	36.96	25,554
Apr 19, 2024	38.03	38.37	37.73	38.31	36.54	12,623
Apr 18, 2024	38.55	38.63	38.04	38.26	36.49	5,786
Apr 17, 2024	38.36	38.74	38.13	38.38	36.60	8,004

STF.PA STEF SA

123.80

-1.12%

JBHT J.B. Hunt Transport Services, Inc.

129.23

+3.61%

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.SG)

Related Tickers