OTC Markets OTCPK - Delayed Quote USD

Deutsche Post AG (DHLGY)

39.47

+0.88

+(2.28%)

At close: April 11 at 3:59:10 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	38.59	39.59	38.50	39.47	39.47	144,300
Apr 10, 2025	38.09	38.86	37.55	38.68	38.68	204,600
Apr 9, 2025	36.36	39.59	35.90	39.45	39.45	340,000
Apr 8, 2025	37.83	37.83	35.59	36.24	36.24	226,600
Apr 7, 2025	36.76	38.92	36.40	37.07	37.07	205,700
Apr 4, 2025	39.04	39.06	37.66	37.66	37.66	110,200
Apr 3, 2025	41.70	41.75	40.81	40.87	40.87	72,200
Apr 2, 2025	42.03	42.83	42.03	42.71	42.71	68,100
Apr 1, 2025	43.03	43.20	42.67	42.95	42.95	106,600
Mar 31, 2025	42.69	43.08	42.56	42.94	42.94	42,300
Mar 28, 2025	43.44	43.52	43.04	43.16	43.16	81,900
Mar 27, 2025	43.66	43.73	43.10	43.27	43.27	50,100
Mar 26, 2025	44.10	44.31	43.22	43.31	43.31	180,900
Mar 25, 2025	44.79	44.93	44.64	44.90	44.90	133,400
Mar 24, 2025	44.62	44.82	44.35	44.54	44.54	151,500
Mar 21, 2025	44.50	44.60	44.20	44.55	44.55	97,800
Mar 20, 2025	45.52	45.82	45.40	45.74	45.74	171,400
Mar 19, 2025	46.64	46.96	46.51	46.86	46.86	180,200
Mar 18, 2025	46.75	47.00	46.67	46.96	46.96	88,300
Mar 17, 2025	46.03	46.62	46.03	46.50	46.50	104,400
Mar 14, 2025	46.74	46.84	46.27	46.84	46.84	346,600
Mar 13, 2025	44.88	45.42	44.88	45.30	45.30	65,200
Mar 12, 2025	45.37	45.66	45.06	45.34	45.34	56,200
Mar 11, 2025	46.00	46.15	45.26	45.86	45.86	121,400
Mar 10, 2025	45.75	46.12	45.63	46.00	46.00	67,000
Mar 7, 2025	46.02	47.10	46.02	47.08	47.08	192,300
Mar 6, 2025	47.06	48.00	46.33	47.05	47.05	232,400
Mar 5, 2025	41.93	42.27	41.85	42.10	42.10	107,700
Mar 4, 2025	39.34	40.42	39.06	40.14	40.14	141,600
Mar 3, 2025	40.51	40.69	39.95	40.31	40.31	144,600
Feb 28, 2025	39.22	39.44	38.64	39.08	39.08	101,200
Feb 27, 2025	38.86	39.14	38.77	38.77	38.77	93,800
Feb 26, 2025	39.82	40.13	39.79	39.93	39.93	1,693,900
Feb 25, 2025	39.35	39.57	39.21	39.41	39.41	702,100
Feb 24, 2025	38.98	39.46	38.85	39.16	39.16	808,200
Feb 21, 2025	38.84	38.86	38.43	38.55	38.55	672,800
Feb 20, 2025	38.28	38.56	38.13	38.56	38.56	580,300
Feb 19, 2025	37.82	38.06	37.78	38.06	38.06	484,200
Feb 18, 2025	38.44	38.87	38.39	38.71	38.71	114,600
Feb 14, 2025	38.69	38.74	38.34	38.34	38.34	67,900
Feb 13, 2025	38.13	38.56	38.07	38.31	38.31	116,400
Feb 12, 2025	36.37	37.14	36.37	37.07	37.07	78,400
Feb 11, 2025	36.43	36.88	36.42	36.88	36.88	62,800
Feb 10, 2025	36.00	36.39	36.00	36.33	36.33	93,400
Feb 7, 2025	36.40	36.40	35.66	35.85	35.85	84,600
Feb 6, 2025	36.20	36.73	36.15	36.73	36.73	86,500
Feb 5, 2025	35.49	35.77	35.43	35.71	35.71	119,200
Feb 4, 2025	35.54	35.69	35.49	35.60	35.60	103,600
Feb 3, 2025	34.66	35.52	34.52	35.20	35.20	190,500
Jan 31, 2025	36.11	36.40	35.82	35.93	35.93	96,100
Jan 30, 2025	36.90	36.90	36.36	36.56	36.56	128,400
Jan 29, 2025	37.26	37.45	37.07	37.27	37.27	66,400
Jan 28, 2025	37.73	37.81	37.50	37.80	37.80	169,400
Jan 27, 2025	37.30	37.80	37.25	37.80	37.80	193,000
Jan 24, 2025	37.40	37.53	37.15	37.49	37.49	158,500
Jan 23, 2025	36.72	36.97	36.58	36.97	36.97	538,600
Jan 22, 2025	36.53	36.53	36.00	36.24	36.24	1,026,800
Jan 21, 2025	37.25	37.26	36.88	37.20	37.20	332,200
Jan 17, 2025	36.41	36.58	36.32	36.42	36.42	198,200
Jan 16, 2025	35.48	35.85	35.43	35.75	35.75	1,096,000
Jan 15, 2025	35.67	35.69	35.28	35.44	35.44	369,500
Jan 14, 2025	34.21	34.26	33.89	34.04	34.04	772,100
Jan 13, 2025	34.27	34.32	34.12	34.26	34.26	570,000
Jan 10, 2025	34.83	34.88	34.51	34.59	34.59	270,500
Jan 8, 2025	35.42	35.74	35.29	35.73	35.73	417,600
Jan 7, 2025	36.06	36.09	35.52	35.60	35.60	1,012,200
Jan 6, 2025	35.16	35.79	35.06	35.54	35.54	443,700
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

DSDVY DSV A/S

85.50

+0.28%

PBI.BA Pitney Bowes Inc.

10,775.00

-1.60%

DSV.VI DSV A/S

150.10

-1.57%

KHNGY Kuehne + Nagel International AG

43.93

+2.38%

KHNGF Kuehne + Nagel International AG

205.58

0.00%

FDX.DE FedEx Corporation

177.10

-8.29%

UPS.NE United Parcel Service, Inc.

12.57

+0.16%

KNIN.SW Kuehne + Nagel International AG

176.45

+0.37%

FWRD Forward Air Corporation

13.52

+1.58%

HUBG Hub Group, Inc.

33.24

-1.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Deutsche Post AG (DHLGY)

Related Tickers