Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Deutsche Post AG (DPSTF)

43.71

0.00

(0.00%)

At close: April 1 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	43.71	43.71	43.71	43.71	43.71	-
Mar 31, 2025	43.71	43.71	43.71	43.71	43.71	-
Mar 28, 2025	43.71	43.71	43.71	43.71	43.71	-
Mar 27, 2025	43.71	43.71	43.71	43.71	43.71	300
Mar 26, 2025	44.63	44.63	44.63	44.63	44.63	200
Mar 25, 2025	44.07	45.50	44.07	45.50	45.50	400
Mar 24, 2025	43.85	43.85	43.85	43.85	43.85	100
Mar 21, 2025	44.62	44.62	43.83	44.23	44.23	10,300
Mar 20, 2025	46.69	46.69	46.69	46.69	46.69	2,300
Mar 19, 2025	46.72	46.72	46.05	46.05	46.05	26,100
Mar 18, 2025	44.50	44.50	44.50	44.50	44.50	-
Mar 17, 2025	44.50	44.50	44.50	44.50	44.50	-
Mar 14, 2025	44.50	44.50	44.50	44.50	44.50	-
Mar 13, 2025	44.50	44.50	44.50	44.50	44.50	400
Mar 12, 2025	45.25	45.25	45.25	45.25	45.25	700
Mar 11, 2025	45.34	45.34	45.34	45.34	45.34	-
Mar 10, 2025	46.22	46.22	45.34	45.34	45.34	400
Mar 7, 2025	45.30	47.01	45.30	45.34	45.34	11,900
Mar 6, 2025	46.00	47.00	45.79	45.79	45.79	12,000
Mar 5, 2025	41.68	42.09	41.68	42.04	42.04	4,100
Mar 4, 2025	40.59	40.59	40.59	40.59	40.59	-
Mar 3, 2025	40.59	40.59	40.59	40.59	40.59	500
Feb 28, 2025	39.38	39.38	39.18	39.18	39.18	600
Feb 27, 2025	38.08	39.01	38.08	39.01	39.01	600
Feb 26, 2025	39.30	39.30	39.30	39.30	39.30	500
Feb 25, 2025	38.26	38.26	38.26	38.26	38.26	-
Feb 24, 2025	38.26	38.26	38.26	38.26	38.26	-
Feb 21, 2025	38.26	38.26	38.26	38.26	38.26	300
Feb 20, 2025	37.90	37.90	37.90	37.90	37.90	400
Feb 19, 2025	38.91	38.91	38.91	38.91	38.91	300
Feb 18, 2025	38.78	39.41	38.44	39.20	39.20	5,000
Feb 14, 2025	38.31	38.31	38.31	38.31	38.31	600
Feb 13, 2025	38.13	38.13	38.13	38.13	38.13	200
Feb 12, 2025	36.15	36.15	36.15	36.15	36.15	-
Feb 11, 2025	36.65	36.65	36.15	36.15	36.15	2,800
Feb 10, 2025	35.66	35.83	35.66	35.83	35.83	200
Feb 7, 2025	35.62	35.62	35.62	35.62	35.62	-
Feb 6, 2025	35.62	35.62	35.62	35.62	35.62	-
Feb 5, 2025	35.38	35.62	35.38	35.62	35.62	8,200
Feb 4, 2025	34.92	34.92	34.92	34.92	34.92	-
Feb 3, 2025	34.92	34.92	34.92	34.92	34.92	300
Jan 31, 2025	36.42	36.42	36.00	36.07	36.07	600
Jan 30, 2025	36.90	36.90	36.52	36.52	36.52	400
Jan 29, 2025	37.53	37.53	37.53	37.53	37.53	-
Jan 28, 2025	37.61	37.61	37.53	37.53	37.53	7,000
Jan 27, 2025	38.05	38.34	37.31	37.60	37.60	5,500
Jan 24, 2025	38.02	38.02	38.02	38.02	38.02	300
Jan 23, 2025	36.93	37.34	36.93	37.34	37.34	1,400
Jan 22, 2025	36.75	36.75	36.35	36.35	36.35	8,000
Jan 21, 2025	37.59	37.63	37.59	37.63	37.63	1,100
Jan 17, 2025	36.12	36.12	36.12	36.12	36.12	600
Jan 16, 2025	35.83	35.83	35.27	35.27	35.27	322,000
Jan 15, 2025	35.36	35.36	35.36	35.36	35.36	400
Jan 14, 2025	33.65	34.44	33.48	33.48	33.48	19,100
Jan 13, 2025	34.50	34.50	33.93	33.93	33.93	2,500
Jan 10, 2025	34.74	35.13	34.49	34.66	34.66	3,100
Jan 8, 2025	36.15	36.15	36.15	36.15	36.15	-
Jan 7, 2025	36.15	36.15	36.15	36.15	36.15	300
Jan 6, 2025	35.43	35.60	35.43	35.60	35.60	1,600
Jan 3, 2025	34.57	34.57	34.57	34.57	34.57	5,500
Jan 2, 2025	34.97	34.97	34.90	34.90	34.90	1,400
Dec 31, 2024	34.88	35.50	34.88	35.25	35.25	1,300
Dec 30, 2024	35.69	35.69	34.88	35.50	35.50	3,300
Dec 27, 2024	35.03	35.69	35.03	35.43	35.43	5,100
Dec 26, 2024	34.99	35.78	34.99	35.78	35.78	400
Dec 24, 2024	34.77	35.62	34.77	34.90	34.90	700
Dec 23, 2024	34.40	35.63	34.40	34.76	34.76	12,400
Dec 20, 2024	34.96	35.46	34.41	35.46	35.46	2,200
Dec 19, 2024	34.53	35.13	34.50	34.50	34.50	1,600
Dec 18, 2024	35.56	35.56	34.75	34.75	34.75	3,800
Dec 17, 2024	35.39	35.39	35.17	35.17	35.17	15,400
Dec 16, 2024	36.31	36.31	36.31	36.31	36.31	-
Dec 13, 2024	36.31	36.31	36.31	36.31	36.31	-
Dec 12, 2024	36.33	36.33	36.31	36.31	36.31	14,700
Dec 11, 2024	37.29	37.29	37.10	37.10	37.10	1,600
Dec 10, 2024	37.34	37.34	37.08	37.11	37.11	1,200
Dec 9, 2024	38.13	38.13	37.53	37.53	37.53	11,900
Dec 6, 2024	37.05	37.60	36.96	37.60	37.60	6,700
Dec 5, 2024	37.05	37.05	37.05	37.05	37.05	300
Dec 4, 2024	35.91	35.91	35.91	35.91	35.91	300
Dec 3, 2024	36.42	36.42	36.42	36.42	36.42	-
Dec 2, 2024	37.03	37.03	36.42	36.42	36.42	1,300
Nov 29, 2024	36.34	36.34	36.34	36.34	36.34	-
Nov 27, 2024	36.34	36.34	36.34	36.34	36.34	5,400
Nov 26, 2024	36.22	36.22	36.22	36.22	36.22	300
Nov 25, 2024	36.29	36.29	36.29	36.29	36.29	300
Nov 22, 2024	36.10	36.10	36.10	36.10	36.10	1,500
Nov 21, 2024	36.66	36.66	36.66	36.66	36.66	-
Nov 20, 2024	36.13	36.66	36.13	36.66	36.66	1,300
Nov 19, 2024	37.81	37.81	37.81	37.81	37.81	-
Nov 18, 2024	37.49	37.81	37.49	37.81	37.81	1,000
Nov 15, 2024	37.65	37.65	37.00	37.00	37.00	1,600
Nov 14, 2024	36.95	36.95	36.95	36.95	36.95	15,400
Nov 13, 2024	36.36	36.36	36.36	36.36	36.36	2,500
Nov 12, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 11, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 8, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 7, 2024	38.00	38.00	38.00	38.00	38.00	3,900
Nov 6, 2024	36.46	36.46	36.10	36.10	36.10	700
Nov 5, 2024	38.80	39.26	38.80	39.26	39.26	1,200
Nov 4, 2024	40.44	40.44	40.44	40.44	40.44	11,700
Nov 1, 2024	40.07	40.07	40.07	40.07	40.07	600
Oct 31, 2024	40.60	40.60	40.60	40.60	40.60	-
Oct 30, 2024	40.60	40.60	40.60	40.60	40.60	-
Oct 29, 2024	40.60	40.60	40.60	40.60	40.60	-
Oct 28, 2024	40.60	40.60	40.60	40.60	40.60	800
Oct 25, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 24, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 23, 2024	40.00	40.00	40.00	40.00	40.00	300
Oct 22, 2024	40.23	40.23	40.23	40.23	40.23	1,100
Oct 21, 2024	40.77	40.77	40.77	40.77	40.77	900
Oct 18, 2024	40.60	40.60	40.60	40.60	40.60	500
Oct 17, 2024	40.00	40.00	40.00	40.00	40.00	2,300
Oct 16, 2024	41.34	41.34	41.24	41.24	41.24	8,600
Oct 15, 2024	40.94	40.94	40.94	40.94	40.94	24,400
Oct 14, 2024	40.83	42.02	40.83	42.02	42.02	500
Oct 11, 2024	41.57	41.57	41.57	41.57	41.57	200
Oct 10, 2024	41.67	41.67	41.67	41.67	41.67	100
Oct 9, 2024	41.32	41.32	41.32	41.32	41.32	-
Oct 8, 2024	41.32	41.32	41.32	41.32	41.32	-
Oct 7, 2024	42.35	42.35	41.32	41.32	41.32	3,000
Oct 4, 2024	42.75	42.75	42.75	42.75	42.75	-
Oct 3, 2024	42.75	42.75	42.75	42.75	42.75	500
Oct 2, 2024	44.75	44.75	44.75	44.75	44.75	-
Oct 1, 2024	44.75	44.75	44.75	44.75	44.75	-
Sep 30, 2024	44.75	44.75	44.75	44.75	44.75	-
Sep 27, 2024	44.75	44.75	44.75	44.75	44.75	-
Sep 26, 2024	44.75	44.75	44.75	44.75	44.75	100
Sep 25, 2024	42.50	42.98	42.50	42.98	42.98	400
Sep 24, 2024	43.02	43.02	43.02	43.02	43.02	200
Sep 23, 2024	42.34	42.34	42.34	42.34	42.34	1,200
Sep 20, 2024	44.04	44.04	44.04	44.04	44.04	-
Sep 19, 2024	44.04	44.04	44.04	44.04	44.04	-
Sep 18, 2024	44.04	44.04	44.04	44.04	44.04	200
Sep 17, 2024	43.64	43.64	43.64	43.64	43.64	300
Sep 16, 2024	43.65	43.65	43.65	43.65	43.65	-
Sep 13, 2024	43.97	43.97	43.65	43.65	43.65	2,300
Sep 12, 2024	44.15	44.90	44.15	44.90	44.90	3,700
Sep 11, 2024	43.16	43.16	43.16	43.16	43.16	-
Sep 10, 2024	43.21	43.21	43.16	43.16	43.16	101,000
Sep 9, 2024	43.73	43.73	43.73	43.73	43.73	100
Sep 6, 2024	43.73	43.73	43.73	43.73	43.73	-
Sep 5, 2024	43.64	43.73	43.64	43.73	43.73	800
Sep 4, 2024	42.79	42.79	42.79	42.79	42.79	-
Sep 3, 2024	43.40	43.40	42.79	42.79	42.79	5,600
Aug 30, 2024	43.42	43.42	43.42	43.42	43.42	900
Aug 29, 2024	42.24	42.24	42.24	42.24	42.24	-
Aug 28, 2024	42.24	42.24	42.24	42.24	42.24	-
Aug 27, 2024	42.24	42.24	42.24	42.24	42.24	1,000
Aug 26, 2024	42.24	42.24	42.24	42.24	42.24	-
Aug 23, 2024	42.24	42.24	42.24	42.24	42.24	-
Aug 22, 2024	42.24	42.24	42.24	42.24	42.24	200
Aug 21, 2024	42.30	42.30	42.30	42.30	42.30	4,400
Aug 20, 2024	42.01	42.01	42.01	42.01	42.01	400
Aug 19, 2024	41.73	42.32	41.73	42.32	42.32	1,400
Aug 16, 2024	39.14	39.14	39.14	39.14	39.14	-
Aug 15, 2024	39.14	39.14	39.14	39.14	39.14	-
Aug 14, 2024	39.14	39.14	39.14	39.14	39.14	-
Aug 13, 2024	39.14	39.14	39.14	39.14	39.14	6,600
Aug 12, 2024	39.68	39.68	39.68	39.68	39.68	500
Aug 9, 2024	39.41	39.41	39.41	39.41	39.41	200
Aug 8, 2024	39.59	39.59	39.59	39.59	39.59	-
Aug 7, 2024	41.95	41.95	39.59	39.59	39.59	31,000
Aug 6, 2024	40.81	40.81	40.81	40.81	40.81	-
Aug 5, 2024	40.81	40.81	40.81	40.81	40.81	500
Aug 2, 2024	41.53	41.53	41.53	41.53	41.53	-
Aug 1, 2024	41.59	41.59	41.53	41.53	41.53	800
Jul 31, 2024	44.62	44.62	44.62	44.62	44.62	900
Jul 30, 2024	44.04	44.04	44.04	44.04	44.04	-
Jul 29, 2024	44.04	44.04	44.04	44.04	44.04	-
Jul 26, 2024	44.04	44.04	44.04	44.04	44.04	300
Jul 25, 2024	43.21	43.21	43.21	43.21	43.21	500
Jul 24, 2024	44.00	44.00	44.00	44.00	44.00	400
Jul 23, 2024	44.00	44.00	44.00	44.00	44.00	1,700
Jul 22, 2024	44.00	44.00	44.00	44.00	44.00	400
Jul 19, 2024	44.00	44.00	44.00	44.00	44.00	-
Jul 18, 2024	44.00	44.00	44.00	44.00	44.00	-
Jul 17, 2024	44.00	44.00	44.00	44.00	44.00	-
Jul 16, 2024	44.00	44.00	44.00	44.00	44.00	-
Jul 15, 2024	44.00	44.00	44.00	44.00	44.00	-
Jul 12, 2024	44.00	44.00	44.00	44.00	44.00	2,000
Jul 11, 2024	43.09	43.09	43.09	43.09	43.09	1,200
Jul 10, 2024	43.16	43.16	43.16	43.16	43.16	400
Jul 9, 2024	42.70	42.70	42.70	42.70	42.70	900
Jul 8, 2024	43.65	43.65	43.48	43.48	43.48	1,300
Jul 5, 2024	43.25	43.25	43.10	43.10	43.10	900
Jul 3, 2024	42.72	42.77	42.72	42.77	42.77	7,200
Jul 2, 2024	41.63	41.63	41.63	41.63	41.63	-
Jul 1, 2024	41.56	41.63	41.56	41.63	41.63	4,600
Jun 28, 2024	40.83	40.83	40.00	40.00	40.00	200
Jun 27, 2024	40.21	40.21	40.21	40.21	40.21	900
Jun 26, 2024	40.21	40.21	40.21	40.21	40.21	-
Jun 25, 2024	40.21	40.21	40.21	40.21	40.21	200
Jun 24, 2024	41.31	41.31	41.10	41.10	41.10	1,400
Jun 21, 2024	40.59	40.59	40.59	40.59	40.59	200
Jun 20, 2024	40.99	41.00	40.99	41.00	41.00	800
Jun 18, 2024	40.62	40.79	40.62	40.79	40.79	4,000
Jun 17, 2024	40.05	40.10	40.05	40.10	40.10	1,300
Jun 14, 2024	40.22	40.50	40.22	40.50	40.50	4,500
Jun 13, 2024	41.50	41.50	41.50	41.50	41.50	600
Jun 12, 2024	42.40	42.40	42.40	42.40	42.40	-
Jun 11, 2024	42.40	42.40	42.40	42.40	42.40	-
Jun 10, 2024	42.17	42.40	42.17	42.40	42.40	6,800
Jun 7, 2024	42.82	42.82	42.74	42.74	42.74	8,100
Jun 6, 2024	43.04	43.25	43.04	43.16	43.16	16,500
Jun 5, 2024	42.50	42.50	42.50	42.50	42.50	-
Jun 4, 2024	42.50	42.50	42.50	42.50	42.50	-
Jun 3, 2024	42.50	42.50	42.50	42.50	42.50	200
May 31, 2024	40.76	40.76	40.76	40.76	40.76	5,200
May 30, 2024	41.27	41.27	41.27	41.27	41.27	-
May 29, 2024	41.27	41.27	41.27	41.27	41.27	500
May 28, 2024	42.42	43.25	42.42	43.25	43.25	400
May 24, 2024	42.29	42.29	42.00	42.00	42.00	600
May 23, 2024	41.42	41.42	41.42	41.42	41.42	100
May 22, 2024	42.01	42.01	42.01	42.01	42.01	1,000
May 21, 2024	42.78	42.78	42.78	42.78	42.78	500
May 20, 2024	43.52	43.52	42.90	42.90	42.90	10,100
May 17, 2024	43.50	43.80	43.50	43.54	43.54	11,200
May 16, 2024	43.87	43.87	43.38	43.38	43.38	800
May 15, 2024	43.28	43.28	43.04	43.04	43.04	4,400
May 14, 2024	43.04	43.04	43.04	43.04	43.04	-
May 13, 2024	43.04	43.04	43.04	43.04	43.04	200
May 10, 2024	42.66	42.86	42.66	42.86	42.86	26,200
May 9, 2024	41.53	42.30	41.53	41.83	41.83	99,200
May 8, 2024	41.56	41.56	41.56	41.56	41.56	100
May 7, 2024	43.42	43.42	43.42	43.42	43.42	-
May 6, 2024	1.99 Dividend
May 6, 2024	43.42	43.42	43.42	43.42	43.42	-
May 3, 2024	43.42	43.42	43.42	43.42	41.43	200
May 2, 2024	42.86	42.86	42.86	42.86	40.89	200
May 1, 2024	41.63	41.63	41.63	41.63	39.72	-
Apr 30, 2024	41.63	41.63	41.63	41.63	39.72	-
Apr 29, 2024	41.63	41.63	41.63	41.63	39.72	68,100
Apr 26, 2024	41.64	41.64	41.64	41.64	39.73	-
Apr 25, 2024	41.64	41.64	41.64	41.64	39.73	-
Apr 24, 2024	41.64	41.64	41.64	41.64	39.73	-
Apr 23, 2024	41.64	41.64	41.64	41.64	39.73	300
Apr 22, 2024	41.05	41.05	41.05	41.05	39.17	1,000
Apr 19, 2024	40.89	40.89	40.89	40.89	39.01	1,000
Apr 18, 2024	40.98	40.98	40.89	40.89	39.01	25,200
Apr 17, 2024	41.02	41.02	41.02	41.02	39.14	13,900
Apr 16, 2024	40.63	41.02	40.63	41.02	39.14	900
Apr 15, 2024	41.84	41.84	41.84	41.84	39.92	400
Apr 12, 2024	41.67	41.67	41.25	41.25	39.36	400
Apr 11, 2024	42.00	42.00	42.00	42.00	40.07	15,600
Apr 10, 2024	41.77	41.86	41.59	41.59	39.68	1,700
Apr 9, 2024	42.70	42.70	42.62	42.62	40.66	2,700
Apr 8, 2024	42.87	42.93	42.87	42.93	40.96	1,100
Apr 5, 2024	42.33	43.05	42.33	42.49	40.54	23,700
Apr 4, 2024	43.38	43.38	43.38	43.38	41.39	1,500
Apr 3, 2024	43.07	43.07	43.07	43.07	41.09	900
Apr 2, 2024	42.37	42.37	42.37	42.37	40.43	300