Deutsche Post AG (DHL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 39.66 | 40.32 | 39.66 | 40.13 | 40.13 | 550 |
| 04 July 2024 | 39.65 | 39.85 | 39.65 | 39.85 | 39.85 | - |
| 03 July 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 02 July 2024 | 38.55 | 38.62 | 38.55 | 38.62 | 38.62 | - |
| 01 July 2024 | 38.34 | 38.66 | 38.34 | 38.66 | 38.66 | - |
| 28 June 2024 | 38.05 | 38.05 | 37.82 | 37.82 | 37.82 | - |
| 27 June 2024 | 38.28 | 38.28 | 38.00 | 38.00 | 38.00 | - |
| 26 June 2024 | 39.18 | 39.18 | 38.31 | 38.31 | 38.31 | - |
| 25 June 2024 | 38.19 | 38.19 | 38.05 | 38.05 | 38.05 | - |
| 24 June 2024 | 38.05 | 38.17 | 37.78 | 38.17 | 38.17 | 17 |
| 21 June 2024 | 38.28 | 38.28 | 37.78 | 37.78 | 37.78 | - |
| 20 June 2024 | 37.95 | 38.13 | 37.95 | 38.13 | 38.13 | - |
| 19 June 2024 | 38.10 | 38.10 | 37.83 | 37.83 | 37.83 | - |
| 18 June 2024 | 37.82 | 38.01 | 37.82 | 38.01 | 38.01 | - |
| 17 June 2024 | 38.17 | 38.17 | 37.77 | 37.77 | 37.77 | 20 |
| 14 June 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 13 June 2024 | 39.00 | 39.00 | 38.46 | 38.71 | 38.71 | 28 |
| 12 June 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 17 |
| 11 June 2024 | 39.34 | 39.34 | 38.81 | 38.81 | 38.81 | - |
| 10 June 2024 | 39.38 | 39.38 | 39.31 | 39.31 | 39.31 | - |
| 07 June 2024 | 39.80 | 40.22 | 39.15 | 39.15 | 39.15 | 15 |
| 06 June 2024 | 39.59 | 39.72 | 39.59 | 39.72 | 39.72 | - |
| 05 June 2024 | 38.78 | 39.20 | 38.78 | 39.20 | 39.20 | - |
| 04 June 2024 | 38.91 | 38.91 | 38.57 | 38.57 | 38.57 | - |
| 03 June 2024 | 39.20 | 39.20 | 38.71 | 38.71 | 38.71 | - |
| 31 May 2024 | 38.52 | 38.67 | 38.52 | 38.67 | 38.67 | - |
| 30 May 2024 | 38.21 | 38.44 | 38.21 | 38.44 | 38.44 | 10 |
| 29 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 28 May 2024 | 39.32 | 39.32 | 39.08 | 39.20 | 39.20 | 215 |
| 27 May 2024 | 38.85 | 38.96 | 38.85 | 38.96 | 38.96 | - |
| 24 May 2024 | 38.62 | 38.86 | 38.62 | 38.86 | 38.86 | - |
| 23 May 2024 | 39.23 | 39.23 | 38.71 | 38.71 | 38.71 | - |
| 22 May 2024 | 39.05 | 39.23 | 39.05 | 39.23 | 39.23 | - |
| 21 May 2024 | 39.88 | 39.88 | 39.24 | 39.24 | 39.24 | 55 |
| 20 May 2024 | 40.15 | 40.15 | 39.88 | 39.88 | 39.88 | 30 |
| 17 May 2024 | 40.40 | 40.40 | 40.04 | 40.04 | 40.04 | - |
| 16 May 2024 | 39.89 | 40.28 | 39.89 | 40.28 | 40.28 | - |
| 15 May 2024 | 39.89 | 39.89 | 39.78 | 39.78 | 39.78 | 23 |
| 14 May 2024 | 39.48 | 39.48 | 39.46 | 39.46 | 39.46 | - |
| 13 May 2024 | 39.86 | 39.86 | 39.61 | 39.61 | 39.61 | - |
| 10 May 2024 | 39.14 | 39.48 | 39.14 | 39.48 | 39.48 | - |
| 09 May 2024 | 38.58 | 38.93 | 38.58 | 38.93 | 38.93 | - |
| 08 May 2024 | 38.56 | 38.56 | 38.32 | 38.32 | 38.32 | 105 |
| 07 May 2024 | 37.99 | 38.49 | 37.99 | 38.49 | 38.49 | - |
| 06 May 2024 | 38.42 | 38.42 | 38.41 | 38.41 | 38.41 | - |
| 06 May 2024 | 1.85 Dividend | |||||
| 03 May 2024 | 39.78 | 39.81 | 39.78 | 39.81 | 37.96 | - |
| 02 May 2024 | 39.37 | 39.51 | 39.37 | 39.51 | 37.67 | - |
| 30 Apr 2024 | 39.31 | 39.31 | 39.30 | 39.30 | 37.47 | - |
| 29 Apr 2024 | 39.05 | 39.05 | 38.79 | 38.79 | 36.99 | - |
| 26 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 36.54 | - |
| 25 Apr 2024 | 38.51 | 38.51 | 37.99 | 37.99 | 36.22 | 76 |
| 24 Apr 2024 | 39.07 | 39.07 | 38.47 | 38.47 | 36.68 | - |
| 23 Apr 2024 | 38.87 | 39.02 | 38.87 | 39.02 | 37.21 | - |
| 22 Apr 2024 | 38.85 | 38.85 | 38.62 | 38.62 | 36.83 | - |
| 19 Apr 2024 | 38.00 | 38.34 | 38.00 | 38.34 | 36.56 | - |
| 18 Apr 2024 | 38.21 | 38.33 | 38.21 | 38.33 | 36.55 | - |
| 17 Apr 2024 | 38.36 | 38.37 | 38.36 | 38.37 | 36.59 | - |
| 16 Apr 2024 | 38.59 | 38.59 | 38.36 | 38.36 | 36.58 | - |
| 15 Apr 2024 | 39.19 | 39.19 | 38.98 | 38.98 | 37.17 | 22 |
| 12 Apr 2024 | 39.35 | 39.35 | 38.81 | 38.81 | 37.01 | - |
| 11 Apr 2024 | 39.13 | 39.13 | 39.07 | 39.07 | 37.25 | - |
| 10 Apr 2024 | 39.45 | 39.45 | 39.00 | 39.00 | 37.19 | - |
| 09 Apr 2024 | 39.01 | 39.19 | 39.01 | 39.19 | 37.37 | 13 |
| 08 Apr 2024 | 39.23 | 39.37 | 39.23 | 39.37 | 37.54 | - |
| 05 Apr 2024 | 39.58 | 39.58 | 39.19 | 39.19 | 37.37 | - |
| 04 Apr 2024 | 39.68 | 39.92 | 39.68 | 39.92 | 38.06 | - |
| 03 Apr 2024 | 39.20 | 39.70 | 39.20 | 39.70 | 37.86 | - |
| 02 Apr 2024 | 40.00 | 40.00 | 39.24 | 39.24 | 37.42 | - |
| 28 Mar 2024 | 39.65 | 39.99 | 39.65 | 39.99 | 38.13 | 20 |
| 27 Mar 2024 | 39.88 | 40.58 | 39.88 | 40.58 | 38.69 | - |
| 26 Mar 2024 | 39.99 | 40.25 | 39.99 | 40.25 | 38.38 | - |
| 25 Mar 2024 | 39.54 | 39.96 | 39.54 | 39.96 | 38.10 | - |
| 22 Mar 2024 | 39.63 | 39.94 | 39.63 | 39.72 | 37.87 | 8 |
| 21 Mar 2024 | 39.36 | 39.36 | 38.89 | 38.89 | 37.08 | - |
| 20 Mar 2024 | 38.76 | 38.87 | 38.76 | 38.87 | 37.06 | - |
| 19 Mar 2024 | 38.63 | 38.87 | 38.63 | 38.87 | 37.06 | - |
| 18 Mar 2024 | 39.00 | 39.00 | 38.61 | 38.61 | 36.82 | - |
| 15 Mar 2024 | 39.15 | 39.15 | 39.10 | 39.10 | 37.28 | 25 |
| 14 Mar 2024 | 38.85 | 38.85 | 38.55 | 38.55 | 36.76 | 53 |
| 13 Mar 2024 | 38.88 | 38.88 | 38.77 | 38.77 | 36.97 | - |
| 12 Mar 2024 | 38.42 | 38.83 | 38.42 | 38.83 | 37.03 | 50 |
| 11 Mar 2024 | 38.62 | 38.62 | 38.61 | 38.61 | 36.82 | - |
| 08 Mar 2024 | 39.13 | 39.13 | 38.38 | 38.38 | 36.60 | 29 |
| 07 Mar 2024 | 39.10 | 39.32 | 39.10 | 39.32 | 37.49 | - |
| 06 Mar 2024 | 38.88 | 39.12 | 38.88 | 39.12 | 37.30 | 25 |
| 05 Mar 2024 | 41.62 | 41.64 | 41.62 | 41.64 | 39.70 | 182 |
| 04 Mar 2024 | 42.46 | 42.46 | 42.42 | 42.42 | 40.45 | - |
| 01 Mar 2024 | 42.66 | 42.66 | 42.50 | 42.56 | 40.59 | 11 |
| 29 Feb 2024 | 43.21 | 43.21 | 42.91 | 42.91 | 40.92 | - |
| 28 Feb 2024 | 42.99 | 43.13 | 42.99 | 43.13 | 41.13 | 58 |
| 27 Feb 2024 | 42.83 | 42.83 | 42.80 | 42.80 | 40.81 | - |
| 26 Feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 41.16 | - |
| 23 Feb 2024 | 43.67 | 43.67 | 43.44 | 43.44 | 41.43 | - |
| 22 Feb 2024 | 43.57 | 43.57 | 43.42 | 43.42 | 41.40 | - |
| 21 Feb 2024 | 43.15 | 43.15 | 43.07 | 43.07 | 41.07 | - |
| 20 Feb 2024 | 42.97 | 43.01 | 42.97 | 43.01 | 41.01 | - |
| 19 Feb 2024 | 42.88 | 42.99 | 42.88 | 42.99 | 41.00 | - |
| 16 Feb 2024 | 42.87 | 42.87 | 42.65 | 42.65 | 40.66 | - |
| 15 Feb 2024 | 42.84 | 42.84 | 42.56 | 42.56 | 40.58 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.