Deutsche Post AG (DHL.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

39.58

+0.61

(+1.57%)

At close: 05:37PM CEST

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	38.99	39.93	38.99	39.58	39.58	4,333,829
09 May 2024	38.20	39.26	38.20	38.97	38.97	2,747,275
08 May 2024	38.77	38.77	37.87	38.31	38.31	3,367,091
07 May 2024	37.68	38.89	37.68	38.59	38.59	4,194,999
06 May 2024	38.40	38.58	38.07	38.42	38.42	2,924,943
06 May 2024	1.85 Dividend
03 May 2024	39.72	40.11	39.57	39.80	37.95	3,633,390
02 May 2024	39.17	39.70	39.06	39.52	37.68	3,526,539
30 Apr 2024	39.25	39.67	39.18	39.26	37.44	3,162,336
29 Apr 2024	39.00	39.10	38.75	38.90	37.09	2,445,968
26 Apr 2024	38.23	38.93	38.19	38.84	37.03	2,258,450
25 Apr 2024	38.40	38.50	37.86	38.00	36.23	2,848,846
24 Apr 2024	39.05	39.17	38.35	38.44	36.65	2,743,301
23 Apr 2024	38.77	39.27	38.72	39.05	37.23	2,401,247
22 Apr 2024	38.80	38.91	38.46	38.65	36.85	1,866,481
19 Apr 2024	38.10	38.38	37.83	38.34	36.56	2,732,324
18 Apr 2024	38.46	38.68	38.02	38.29	36.51	2,175,980
17 Apr 2024	38.14	38.74	38.10	38.30	36.52	1,630,118
16 Apr 2024	38.66	38.68	38.21	38.23	36.45	2,046,522
15 Apr 2024	39.02	39.40	38.89	38.99	37.18	1,748,483
12 Apr 2024	39.31	39.71	38.64	38.79	36.99	2,241,408
11 Apr 2024	38.95	39.39	38.75	39.00	37.19	2,312,082
10 Apr 2024	39.36	39.71	38.66	39.02	37.21	2,253,330
09 Apr 2024	39.30	39.69	39.08	39.13	37.31	1,604,063
08 Apr 2024	39.10	39.63	39.07	39.42	37.59	1,557,883
05 Apr 2024	39.52	39.59	38.96	39.03	37.22	2,650,481
04 Apr 2024	39.64	39.98	39.59	39.89	38.04	1,785,866
03 Apr 2024	39.15	39.66	39.06	39.62	37.78	2,014,099
02 Apr 2024	39.97	40.09	39.19	39.19	37.37	2,596,031
28 Mar 2024	39.30	40.05	39.30	39.92	38.06	3,024,901
27 Mar 2024	39.99	40.62	39.81	40.49	38.61	1,922,543
26 Mar 2024	39.85	40.73	39.82	40.20	38.33	3,056,854
25 Mar 2024	39.69	39.92	39.40	39.84	37.99	1,766,184
22 Mar 2024	39.60	40.16	39.40	39.75	37.90	4,090,061
21 Mar 2024	39.33	39.44	38.90	38.92	37.12	2,316,881
20 Mar 2024	38.72	38.97	38.58	38.82	37.02	1,988,491
19 Mar 2024	38.50	38.96	38.50	38.82	37.02	2,088,913
18 Mar 2024	39.15	39.19	38.31	38.53	36.74	2,538,265
15 Mar 2024	38.69	39.27	38.53	39.14	37.32	8,383,397
14 Mar 2024	38.89	39.00	38.52	38.58	36.78	3,161,254
13 Mar 2024	38.89	38.99	38.53	38.85	37.04	2,628,682
12 Mar 2024	38.35	38.97	38.29	38.94	37.13	3,063,413
11 Mar 2024	38.28	38.86	38.24	38.73	36.93	2,783,173
08 Mar 2024	39.14	39.22	38.26	38.44	36.66	3,945,158
07 Mar 2024	38.80	39.51	38.54	39.35	37.53	4,100,586
06 Mar 2024	40.00	40.53	38.78	39.07	37.25	9,663,128
05 Mar 2024	41.99	42.17	41.49	41.69	39.75	3,134,831
04 Mar 2024	42.35	42.56	42.10	42.40	40.43	2,266,975
01 Mar 2024	42.98	42.99	42.36	42.54	40.57	3,319,364
29 Feb 2024	43.32	43.32	42.85	42.91	40.92	4,722,654
28 Feb 2024	42.88	43.24	42.85	43.19	41.18	2,135,455
27 Feb 2024	42.77	43.06	42.66	42.83	40.84	1,985,338
26 Feb 2024	43.26	43.33	42.84	42.92	40.92	1,552,780
23 Feb 2024	43.60	43.65	43.35	43.46	41.44	1,883,180
22 Feb 2024	43.35	43.65	43.21	43.51	41.48	1,903,952
21 Feb 2024	43.06	43.22	42.94	43.10	41.10	1,315,620
20 Feb 2024	42.99	43.33	42.83	42.98	40.98	1,455,893
19 Feb 2024	42.60	42.99	42.59	42.99	41.00	1,697,298
16 Feb 2024	42.64	42.96	42.47	42.72	40.73	2,444,525
15 Feb 2024	42.70	42.95	42.44	42.53	40.56	2,689,384
14 Feb 2024	41.72	42.22	41.72	42.15	40.19	1,881,231
13 Feb 2024	42.08	42.28	41.56	41.88	39.93	2,495,990
12 Feb 2024	42.40	42.62	42.09	42.24	40.27	3,815,263
09 Feb 2024	42.78	42.81	42.22	42.36	40.39	3,006,097
08 Feb 2024	42.22	42.76	42.12	42.72	40.74	3,434,355
07 Feb 2024	42.58	42.99	41.97	42.09	40.13	7,533,414
06 Feb 2024	44.28	44.44	43.68	44.40	42.34	1,651,010
05 Feb 2024	44.15	44.38	43.90	43.97	41.93	1,692,483
02 Feb 2024	44.70	44.79	44.22	44.34	42.28	1,567,859
01 Feb 2024	44.20	44.56	44.00	44.39	42.33	2,107,380
31 Jan 2024	44.55	44.71	43.99	44.52	42.45	2,240,065
30 Jan 2024	44.96	44.99	43.60	44.44	42.38	3,399,456
29 Jan 2024	45.26	45.29	44.62	44.82	42.74	2,175,720
26 Jan 2024	44.97	45.67	44.97	45.35	43.25	2,560,960
25 Jan 2024	44.87	45.30	44.67	45.28	43.17	1,397,167
24 Jan 2024	44.15	45.08	43.97	44.97	42.88	2,223,552
23 Jan 2024	44.69	44.88	44.29	44.35	42.29	1,030,866
22 Jan 2024	44.01	44.45	44.01	44.35	42.28	1,091,925
19 Jan 2024	44.22	44.50	43.71	43.72	41.69	1,781,749
18 Jan 2024	43.75	44.19	43.39	44.13	42.08	2,072,363
17 Jan 2024	43.80	44.11	43.51	43.65	41.62	2,288,828
16 Jan 2024	44.41	44.81	44.33	44.51	42.44	1,806,262
15 Jan 2024	45.17	45.24	44.70	44.74	42.66	1,057,436
12 Jan 2024	45.05	45.56	45.05	45.18	43.08	1,518,855
11 Jan 2024	45.08	45.44	44.45	44.67	42.59	1,966,587
10 Jan 2024	44.73	44.97	44.65	44.76	42.67	1,497,123
09 Jan 2024	44.60	44.90	44.53	44.74	42.67	1,281,732
08 Jan 2024	44.17	44.66	44.10	44.59	42.52	1,101,105
05 Jan 2024	43.94	44.47	43.88	44.39	42.33	1,816,704
04 Jan 2024	44.15	44.56	44.03	44.17	42.12	2,268,399
03 Jan 2024	44.99	45.02	44.16	44.35	42.29	1,945,663
02 Jan 2024	45.04	45.53	44.62	44.90	42.82	1,336,051
29 Dec 2023	44.97	45.14	44.81	44.85	42.77	872,866
28 Dec 2023	45.09	45.19	44.63	44.70	42.62	2,006,942
27 Dec 2023	44.99	45.17	44.84	44.93	42.84	972,177
22 Dec 2023	45.01	45.34	44.92	45.19	43.09	1,253,538
21 Dec 2023	44.87	45.17	44.66	44.95	42.86	1,672,317
20 Dec 2023	44.62	45.32	44.33	44.87	42.78	3,881,829
19 Dec 2023	45.67	46.00	45.47	45.76	43.63	2,148,729
18 Dec 2023	45.91	46.03	45.69	45.74	43.62	1,819,590
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD91,994.31-3,254.18(-3.42%)

Deutsche Post AG (DHL.DE)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
91,994.31
-3,254.18(-3.42%)