OTC Markets OTCPK - Delayed Quote USD

Deutsche Post AG (DHLGY)

Compare
34.64 -0.05 (-0.14%)
At close: January 3 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 34.66 34.95 34.48 34.64 34.64 274,300
Jan 2, 2025 34.94 34.99 34.56 34.70 34.70 296,000
Dec 31, 2024 35.02 35.14 34.78 34.90 34.90 141,200
Dec 30, 2024 35.20 35.25 34.87 35.16 35.16 328,600
Dec 27, 2024 35.25 35.39 35.14 35.23 35.23 351,000
Dec 26, 2024 34.81 35.55 34.81 35.41 35.41 269,400
Dec 24, 2024 35.03 35.21 35.02 35.20 35.20 260,300
Dec 23, 2024 34.83 35.04 34.83 35.02 35.02 431,800
Dec 20, 2024 34.53 35.26 34.48 35.04 35.04 357,500
Dec 19, 2024 34.90 34.93 34.59 34.65 34.65 388,600
Dec 18, 2024 35.52 35.65 34.45 34.59 34.59 332,500
Dec 17, 2024 35.60 35.92 35.59 35.72 35.72 324,900
Dec 16, 2024 36.51 36.93 36.44 36.74 36.74 837,800
Dec 13, 2024 37.18 37.18 36.90 37.01 37.01 177,900
Dec 12, 2024 36.98 37.26 36.77 36.80 36.80 218,400
Dec 11, 2024 37.73 37.76 37.46 37.70 37.70 282,000
Dec 10, 2024 37.78 37.78 37.42 37.64 37.64 288,600
Dec 9, 2024 37.71 37.96 37.62 37.70 37.70 302,700
Dec 6, 2024 37.60 37.91 37.43 37.53 37.53 137,500
Dec 5, 2024 37.23 37.48 37.21 37.41 37.41 217,200
Dec 4, 2024 36.44 36.71 36.34 36.50 36.50 268,100
Dec 3, 2024 36.97 36.97 36.68 36.73 36.73 244,100
Dec 2, 2024 36.77 36.92 36.44 36.87 36.87 243,900
Nov 29, 2024 36.46 36.84 36.41 36.84 36.84 84,700
Nov 27, 2024 36.33 36.44 36.27 36.35 36.35 259,400
Nov 26, 2024 36.60 36.66 35.99 36.10 36.10 464,400
Nov 25, 2024 36.84 37.05 36.66 36.78 36.78 347,100
Nov 22, 2024 36.30 36.64 36.26 36.50 36.50 289,300
Nov 21, 2024 36.35 36.52 36.20 36.26 36.26 363,000
Nov 20, 2024 36.66 36.80 36.49 36.72 36.72 244,700
Nov 19, 2024 36.74 37.22 36.72 37.13 37.13 210,400
Nov 18, 2024 37.18 37.62 37.18 37.51 37.51 404,700
Nov 15, 2024 37.17 37.19 36.98 37.05 37.05 310,700
Nov 14, 2024 36.78 37.10 36.67 36.70 36.70 285,500
Nov 13, 2024 36.22 36.38 35.98 36.27 36.27 158,200
Nov 12, 2024 37.43 37.49 36.66 36.95 36.95 409,100
Nov 11, 2024 37.87 37.95 37.62 37.74 37.74 318,700
Nov 8, 2024 38.04 38.04 37.73 37.89 37.89 172,100
Nov 7, 2024 38.20 38.45 37.95 38.13 38.13 355,600
Nov 6, 2024 36.85 37.10 36.49 37.06 37.06 127,400
Nov 5, 2024 38.66 39.24 38.46 39.14 39.14 143,400
Nov 4, 2024 40.75 40.85 40.40 40.45 40.45 124,800
Nov 1, 2024 40.45 40.67 40.36 40.49 40.49 96,000
Oct 31, 2024 40.49 40.58 39.94 40.11 40.11 107,200
Oct 30, 2024 40.13 40.95 39.00 40.47 40.47 144,500
Oct 29, 2024 40.80 41.05 40.77 40.83 40.83 116,900
Oct 28, 2024 40.93 41.21 40.93 41.01 41.01 132,700
Oct 25, 2024 40.82 40.84 40.51 40.53 40.53 152,700
Oct 24, 2024 41.15 41.27 40.71 40.86 40.86 121,000
Oct 23, 2024 39.90 39.95 39.68 39.79 39.79 259,200
Oct 22, 2024 40.58 40.77 40.45 40.68 40.68 245,200
Oct 21, 2024 41.05 41.07 40.59 40.72 40.72 166,700
Oct 18, 2024 41.12 41.29 41.07 41.18 41.18 231,700
Oct 17, 2024 41.20 41.25 40.83 40.91 40.91 117,300
Oct 16, 2024 41.27 41.44 41.15 41.29 41.29 417,200
Oct 15, 2024 41.27 41.53 41.19 41.20 41.20 331,500
Oct 14, 2024 41.44 41.79 41.44 41.56 41.56 139,600
Oct 11, 2024 41.10 41.43 41.10 41.20 41.20 158,700
Oct 10, 2024 41.14 41.24 40.98 41.07 41.07 59,700
Oct 9, 2024 41.95 42.28 41.95 42.11 42.11 78,300
Oct 8, 2024 42.03 42.07 41.79 42.01 42.01 75,800
Oct 7, 2024 42.00 42.12 41.82 41.90 41.90 123,200
Oct 4, 2024 42.18 42.23 41.87 42.13 42.13 105,500
Oct 3, 2024 42.56 42.65 42.24 42.55 42.55 37,200
Oct 2, 2024 42.54 42.81 42.35 42.60 42.60 65,600
Oct 1, 2024 44.29 44.29 43.07 43.34 43.34 83,100
Sep 30, 2024 44.47 44.68 44.42 44.58 44.58 44,400
Sep 27, 2024 44.70 44.86 44.55 44.67 44.67 44,300
Sep 26, 2024 44.02 44.33 43.81 44.33 44.33 51,200
Sep 25, 2024 42.90 42.99 42.74 42.88 42.88 91,100
Sep 24, 2024 42.48 42.82 42.48 42.72 42.72 429,800
Sep 23, 2024 42.20 42.28 41.93 42.14 42.14 484,400
Sep 20, 2024 42.89 42.90 42.18 42.28 42.28 151,100
Sep 19, 2024 44.39 44.41 44.10 44.29 44.29 51,100
Sep 18, 2024 44.43 45.12 44.25 44.44 44.44 47,800
Sep 17, 2024 44.55 44.57 44.09 44.18 44.18 69,100
Sep 16, 2024 44.23 44.34 44.00 44.32 44.32 116,700
Sep 13, 2024 43.86 44.44 43.69 44.08 44.08 76,800
Sep 12, 2024 44.15 44.76 44.11 44.76 44.76 89,600
Sep 11, 2024 43.54 43.75 42.92 43.70 43.70 145,500
Sep 10, 2024 43.61 43.61 43.12 43.36 43.36 432,200
Sep 9, 2024 43.07 43.29 43.01 43.15 43.15 100,100
Sep 6, 2024 43.03 43.07 42.60 42.67 42.67 116,800
Sep 5, 2024 43.88 43.89 43.12 43.33 43.33 61,400
Sep 4, 2024 43.29 43.52 43.29 43.35 43.35 52,600
Sep 3, 2024 43.49 43.65 43.24 43.26 43.26 64,800
Aug 30, 2024 43.61 43.66 43.30 43.41 43.41 44,800
Aug 29, 2024 43.08 43.30 42.92 43.04 43.04 54,300
Aug 28, 2024 42.96 43.06 42.71 42.97 42.97 39,300
Aug 27, 2024 43.21 43.23 42.87 43.13 43.13 40,500
Aug 26, 2024 42.84 43.04 42.82 42.85 42.85 65,400
Aug 23, 2024 42.36 43.07 42.36 43.07 43.07 332,900
Aug 22, 2024 42.18 42.41 42.10 42.33 42.33 463,500
Aug 21, 2024 42.31 42.48 42.20 42.39 42.39 36,100
Aug 20, 2024 42.10 42.21 42.03 42.12 42.12 51,200
Aug 19, 2024 42.06 42.47 42.06 42.41 42.41 92,300
Aug 16, 2024 41.43 41.63 41.43 41.58 41.58 62,700
Aug 15, 2024 41.37 41.37 41.11 41.14 41.14 113,000
Aug 14, 2024 40.16 40.34 40.03 40.18 40.18 131,200
Aug 13, 2024 39.39 39.80 39.32 39.72 39.72 156,200
Aug 12, 2024 39.47 39.47 39.30 39.37 39.37 163,800
Aug 9, 2024 39.37 39.70 39.31 39.64 39.64 151,300
Aug 8, 2024 39.77 39.94 39.58 39.83 39.83 145,100
Aug 7, 2024 40.37 40.76 40.09 40.09 40.09 163,000
Aug 6, 2024 39.71 40.30 39.71 40.01 40.01 230,800
Aug 5, 2024 40.24 40.60 40.09 40.13 40.13 90,800
Aug 2, 2024 40.59 40.78 40.47 40.58 40.58 70,400
Aug 1, 2024 42.36 42.81 41.51 41.73 41.73 96,000
Jul 31, 2024 44.56 44.87 44.45 44.83 44.83 168,300
Jul 30, 2024 44.34 44.56 44.31 44.43 44.43 469,400
Jul 29, 2024 43.88 44.22 43.64 44.16 44.16 532,200
Jul 26, 2024 43.77 44.12 43.72 44.02 44.02 43,800
Jul 25, 2024 43.29 43.71 43.29 43.38 43.38 97,800
Jul 24, 2024 43.49 43.57 43.11 43.25 43.25 54,900
Jul 23, 2024 43.87 43.87 43.58 43.71 43.71 38,200
Jul 22, 2024 44.22 44.48 44.14 44.48 44.48 51,900
Jul 19, 2024 43.66 43.70 43.31 43.44 43.44 80,800
Jul 18, 2024 44.30 44.30 43.86 43.97 43.97 61,300
Jul 17, 2024 44.00 44.18 43.87 44.00 44.00 60,500
Jul 16, 2024 44.01 44.33 43.90 44.30 44.30 70,300
Jul 15, 2024 44.44 44.61 44.29 44.35 44.35 100,400
Jul 12, 2024 43.95 44.64 43.95 44.39 44.39 53,400
Jul 11, 2024 43.71 44.03 43.70 43.77 43.77 92,800
Jul 10, 2024 43.38 43.48 43.25 43.35 43.35 49,500
Jul 9, 2024 43.09 43.12 42.74 42.82 42.82 73,600
Jul 8, 2024 43.66 43.86 43.61 43.63 43.63 107,300
Jul 5, 2024 43.60 43.66 43.08 43.62 43.62 91,000
Jul 3, 2024 42.74 43.14 42.70 42.89 42.89 45,600
Jul 2, 2024 41.25 41.54 41.25 41.53 41.53 111,900
Jul 1, 2024 41.48 41.67 41.31 41.45 41.45 144,700
Jun 28, 2024 40.34 40.69 40.34 40.63 40.63 203,200
Jun 27, 2024 40.72 40.84 40.60 40.78 40.78 57,800
Jun 26, 2024 40.62 40.95 40.62 40.89 40.89 126,300
Jun 25, 2024 40.73 40.90 40.66 40.88 40.88 123,600
Jun 24, 2024 40.96 41.07 40.59 40.61 40.61 176,200
Jun 21, 2024 40.39 40.41 40.15 40.26 40.26 63,000
Jun 20, 2024 40.70 40.89 40.65 40.72 40.72 90,900
Jun 18, 2024 40.60 40.84 40.58 40.70 40.70 198,700
Jun 17, 2024 40.57 40.63 40.30 40.63 40.63 280,700
Jun 14, 2024 40.53 40.65 40.23 40.42 40.42 64,200
Jun 13, 2024 41.89 41.90 41.49 41.52 41.52 714,300
Jun 12, 2024 42.25 42.50 42.18 42.29 42.29 286,300
Jun 11, 2024 41.41 41.77 41.27 41.58 41.58 91,200
Jun 10, 2024 42.31 42.37 42.06 42.28 42.28 63,800
Jun 7, 2024 42.80 42.90 42.70 42.77 42.77 58,400
Jun 6, 2024 43.09 43.37 42.99 43.36 43.36 157,900
Jun 5, 2024 42.81 42.93 42.53 42.86 42.86 65,300
Jun 4, 2024 42.31 42.37 41.94 42.26 42.26 72,800
Jun 3, 2024 42.26 42.33 41.96 42.15 42.15 147,600
May 31, 2024 41.83 42.16 41.74 42.16 42.16 206,100
May 30, 2024 41.57 41.75 41.45 41.45 41.45 289,400
May 29, 2024 41.71 41.97 41.53 41.62 41.62 100,900
May 28, 2024 42.68 42.85 42.52 42.68 42.68 91,500
May 24, 2024 42.33 42.47 42.18 42.36 42.36 87,700
May 23, 2024 42.16 42.16 41.47 41.66 41.66 77,300
May 22, 2024 42.44 42.60 42.15 42.37 42.37 55,300
May 21, 2024 42.79 42.85 42.55 42.58 42.58 62,900
May 20, 2024 43.46 43.50 43.34 43.44 43.44 124,800
May 17, 2024 43.49 43.65 43.36 43.59 43.59 211,500
May 16, 2024 43.70 43.96 43.58 43.70 43.70 72,500
May 15, 2024 43.16 43.30 42.97 43.30 43.30 48,000
May 14, 2024 42.83 42.90 42.55 42.67 42.67 306,600
May 13, 2024 42.94 43.00 42.73 42.79 42.79 102,900
May 10, 2024 42.93 42.93 42.55 42.79 42.79 111,900
May 9, 2024 42.18 42.30 41.90 42.15 42.15 186,500
May 8, 2024 41.14 41.30 41.04 41.24 41.24 99,300
May 7, 2024 41.65 41.81 41.40 41.66 41.66 116,300
May 6, 2024 2.01 Dividend
May 6, 2024 41.32 41.86 41.32 41.54 41.54 343,100
May 3, 2024 43.44 44.03 43.12 43.69 41.68 369,600
May 2, 2024 42.56 43.18 42.30 42.92 40.94 125,300
May 1, 2024 41.00 42.98 41.00 42.83 40.86 37,700
Apr 30, 2024 42.19 42.42 41.83 41.83 39.90 51,500
Apr 29, 2024 41.47 41.92 41.47 41.72 39.80 166,600
Apr 26, 2024 41.82 41.82 41.31 41.71 39.79 150,300
Apr 25, 2024 40.98 40.98 40.57 40.85 38.97 111,400
Apr 24, 2024 41.52 41.52 41.01 41.20 39.30 55,100
Apr 23, 2024 41.64 42.01 41.64 42.00 40.06 593,100
Apr 22, 2024 40.94 41.49 40.89 41.47 39.56 294,400
Apr 19, 2024 40.88 41.05 40.75 40.95 39.06 119,600
Apr 18, 2024 40.86 41.02 40.65 40.67 38.80 181,900
Apr 17, 2024 40.99 41.06 40.66 40.81 38.93 179,500
Apr 16, 2024 41.00 41.00 40.52 40.67 38.80 459,500
Apr 15, 2024 41.92 41.92 41.21 41.33 39.42 214,600
Apr 12, 2024 41.48 41.65 41.07 41.10 39.21 101,100
Apr 11, 2024 41.97 42.13 41.58 42.01 40.07 184,000
Apr 10, 2024 42.01 42.07 41.64 41.90 39.97 259,800
Apr 9, 2024 42.94 42.94 42.47 42.62 40.66 182,200
Apr 8, 2024 42.69 43.04 42.66 42.80 40.83 1,320,700
Apr 5, 2024 42.54 42.54 42.12 42.36 40.41 501,400
Apr 4, 2024 43.30 43.56 42.76 43.00 41.02 743,000
Apr 3, 2024 42.35 42.99 42.35 42.83 40.86 295,300
Apr 2, 2024 42.65 42.65 42.13 42.31 40.36 97,600
Apr 1, 2024 43.16 43.42 42.76 42.95 40.97 84,400
Mar 28, 2024 42.96 43.16 42.93 43.08 41.09 79,400
Mar 27, 2024 43.60 43.96 43.60 43.92 41.90 58,400
Mar 26, 2024 43.85 43.85 43.38 43.38 41.38 76,100
Mar 25, 2024 43.31 43.31 43.06 43.15 41.16 93,400
Mar 22, 2024 43.35 43.45 42.92 43.02 41.04 64,900
Mar 21, 2024 42.76 42.76 42.21 42.30 40.35 80,500
Mar 20, 2024 42.09 42.80 42.09 42.73 40.76 41,100
Mar 19, 2024 42.13 42.31 42.05 42.19 40.25 393,900
Mar 18, 2024 41.93 42.15 41.68 41.81 39.88 537,600
Mar 15, 2024 42.47 42.73 42.34 42.65 40.68 50,600
Mar 14, 2024 42.32 42.48 41.82 42.04 40.10 86,800
Mar 13, 2024 42.50 42.67 42.36 42.53 40.57 62,200
Mar 12, 2024 42.32 42.59 42.10 42.58 40.62 62,700
Mar 11, 2024 42.29 42.50 42.11 42.16 40.22 196,400
Mar 8, 2024 42.28 42.32 41.95 42.06 40.12 242,700
Mar 7, 2024 42.37 43.25 42.37 43.21 41.22 284,900
Mar 6, 2024 42.34 42.84 42.25 42.69 40.72 102,200
Mar 5, 2024 45.14 45.49 45.04 45.13 43.05 54,300
Mar 4, 2024 45.69 46.14 45.69 45.97 43.85 45,800
Mar 1, 2024 46.10 46.28 45.78 46.12 43.99 44,600
Feb 29, 2024 46.51 46.68 46.26 46.45 44.31 83,700
Feb 28, 2024 46.66 46.89 46.58 46.83 44.67 64,100
Feb 27, 2024 46.45 46.61 46.42 46.60 44.45 46,800
Feb 26, 2024 46.80 46.80 46.49 46.58 44.43 40,500
Feb 23, 2024 46.82 47.16 46.82 46.98 44.81 61,200
Feb 22, 2024 46.85 47.25 46.85 47.15 44.98 49,100
Feb 21, 2024 46.60 46.81 46.46 46.81 44.65 47,600
Feb 20, 2024 46.56 46.64 46.29 46.46 44.32 54,900
Feb 16, 2024 45.84 46.15 45.81 45.94 43.82 36,600
Feb 15, 2024 45.84 46.02 45.63 45.93 43.81 40,500
Feb 14, 2024 44.68 45.38 44.68 45.30 43.21 35,200
Feb 13, 2024 44.97 45.11 44.54 44.76 42.70 55,300
Feb 12, 2024 45.51 45.67 45.41 45.51 43.41 55,500
Feb 9, 2024 45.91 45.91 45.59 45.89 43.77 36,300
Feb 8, 2024 45.93 46.12 45.90 46.09 43.97 37,500
Feb 7, 2024 45.96 46.00 45.23 45.34 43.25 67,600
Feb 6, 2024 46.97 47.70 46.50 46.78 44.62 50,600
Feb 5, 2024 47.21 47.42 47.09 47.38 45.20 34,600
Feb 2, 2024 47.96 48.00 47.67 47.90 45.69 39,800
Feb 1, 2024 48.09 48.56 47.93 48.47 46.24 29,400
Jan 31, 2024 48.48 48.52 47.90 47.91 45.70 29,100
Jan 30, 2024 47.96 48.36 47.90 48.23 46.01 54,900
Jan 29, 2024 48.14 48.89 48.14 48.89 46.64 37,800
Jan 26, 2024 49.13 49.42 49.10 49.25 46.98 214,100
Jan 25, 2024 48.89 49.19 48.76 48.99 46.73 62,500
Jan 24, 2024 49.02 49.10 48.72 48.72 46.47 34,300
Jan 23, 2024 48.20 48.24 47.96 48.16 45.94 45,900
Jan 22, 2024 48.02 48.36 48.02 48.21 45.99 49,000
Jan 19, 2024 47.62 47.93 47.52 47.90 45.69 67,400
Jan 18, 2024 47.92 48.08 47.72 48.08 45.86 33,000
Jan 17, 2024 47.47 47.60 47.15 47.41 45.22 39,400
Jan 16, 2024 48.45 48.49 48.13 48.17 45.95 61,300
Jan 12, 2024 49.67 49.98 49.39 49.52 47.24 26,200
Jan 11, 2024 49.42 49.48 48.69 49.23 46.96 69,000
Jan 10, 2024 48.94 49.28 48.94 49.19 46.92 86,400
Jan 9, 2024 48.86 49.07 48.75 48.79 46.54 104,400
Jan 8, 2024 48.84 49.11 48.75 49.05 46.79 251,400
Jan 5, 2024 48.23 48.82 48.23 48.53 46.29 40,700
Jan 4, 2024 48.31 48.41 48.09 48.13 45.91 48,400

Related Tickers

KHNGY Kuehne + Nagel International AG
45.82
+0.20%
 
DSDVY DSV A/S
107.22
+1.43%
 
ZTO ZTO Express (Cayman) Inc.
19.28
+1.31%
 
JYD Jayud Global Logistics Limited
3.1300
+8.30%
 
FWRD Forward Air Corporation
33.37
+4.74%
 
UPS United Parcel Service, Inc.
123.79
-0.06%
 
CJT.TO Cargojet Inc.
112.62
+3.32%
 
FDX FedEx Corporation
274.41
+0.05%