Deutsche Post AG (DPSTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

40.89

0.00

(0.00%)

At close: 11:33AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	40.89	40.89	40.89	40.89	40.89	1,000
18 Apr 2024	40.98	40.98	40.89	40.89	40.89	25,200
17 Apr 2024	41.02	41.02	41.02	41.02	41.02	13,900
16 Apr 2024	40.63	41.02	40.63	41.02	41.02	900
15 Apr 2024	41.84	41.84	41.84	41.84	41.84	400
12 Apr 2024	41.67	41.67	41.25	41.25	41.25	400
11 Apr 2024	42.00	42.00	42.00	42.00	42.00	15,600
10 Apr 2024	41.77	41.86	41.59	41.59	41.59	1,700
09 Apr 2024	42.70	42.70	42.62	42.62	42.62	2,700
08 Apr 2024	42.87	42.93	42.87	42.93	42.93	1,100
05 Apr 2024	42.33	43.05	42.33	42.49	42.49	23,700
04 Apr 2024	43.38	43.38	43.38	43.38	43.38	1,500
03 Apr 2024	43.07	43.07	43.07	43.07	43.07	900
02 Apr 2024	42.37	42.37	42.37	42.37	42.37	300
01 Apr 2024	42.05	43.33	42.05	43.33	43.33	700
28 Mar 2024	43.39	43.39	42.98	43.12	43.12	3,900
27 Mar 2024	43.44	43.44	43.44	43.44	43.44	-
26 Mar 2024	43.62	43.72	43.44	43.44	43.44	3,300
25 Mar 2024	42.93	43.00	42.93	43.00	43.00	800
22 Mar 2024	42.97	42.97	42.97	42.97	42.97	400
21 Mar 2024	42.08	42.08	42.08	42.08	42.08	1,100
20 Mar 2024	42.11	42.11	42.11	42.11	42.11	-
19 Mar 2024	42.11	42.11	42.11	42.11	42.11	1,500
18 Mar 2024	41.78	41.78	41.78	41.78	41.78	1,200
15 Mar 2024	42.33	43.21	42.33	43.21	43.21	1,500
14 Mar 2024	42.10	42.11	42.02	42.03	42.03	2,700
13 Mar 2024	42.03	42.03	42.03	42.03	42.03	10,300
12 Mar 2024	42.05	42.61	42.05	42.61	42.61	1,400
11 Mar 2024	41.89	42.24	41.89	42.24	42.24	2,100
08 Mar 2024	43.13	43.13	43.13	43.13	43.13	4,900
07 Mar 2024	43.10	43.25	43.10	43.13	43.13	2,900
06 Mar 2024	42.20	42.30	42.20	42.30	42.30	2,100
05 Mar 2024	45.08	45.08	45.08	45.08	45.08	100
04 Mar 2024	45.87	46.36	45.87	46.36	46.36	700
01 Mar 2024	46.23	46.23	46.23	46.23	46.23	-
29 Feb 2024	46.23	46.23	46.23	46.23	46.23	100
28 Feb 2024	46.31	47.05	46.31	47.05	47.05	800
27 Feb 2024	46.68	46.68	46.68	46.68	46.68	1,500
26 Feb 2024	46.56	46.68	46.56	46.68	46.68	7,900
23 Feb 2024	45.76	45.76	45.76	45.76	45.76	-
22 Feb 2024	45.76	45.76	45.76	45.76	45.76	-
21 Feb 2024	45.76	45.76	45.76	45.76	45.76	-
20 Feb 2024	45.76	45.76	45.76	45.76	45.76	-
16 Feb 2024	45.76	45.76	45.76	45.76	45.76	300
15 Feb 2024	45.56	45.56	45.56	45.56	45.56	300
14 Feb 2024	45.38	45.78	44.72	45.78	45.78	600
13 Feb 2024	44.89	44.89	44.89	44.89	44.89	300
12 Feb 2024	46.04	46.04	46.04	46.04	46.04	100
09 Feb 2024	45.10	45.10	45.10	45.10	45.10	200
08 Feb 2024	45.72	45.72	45.72	45.72	45.72	-
07 Feb 2024	45.72	45.72	45.72	45.72	45.72	400
06 Feb 2024	46.99	47.00	46.41	46.91	46.91	600
05 Feb 2024	47.51	47.51	46.98	46.98	46.98	600
02 Feb 2024	48.02	48.02	48.02	48.02	48.02	-
01 Feb 2024	48.02	48.02	48.02	48.02	48.02	500
31 Jan 2024	48.26	48.26	48.26	48.26	48.26	1,100
30 Jan 2024	48.70	48.70	48.70	48.70	48.70	300
29 Jan 2024	47.85	47.85	47.85	47.85	47.85	600
26 Jan 2024	49.90	49.90	48.60	49.29	49.29	2,700
25 Jan 2024	48.66	48.66	48.47	48.47	48.47	1,700
24 Jan 2024	49.07	49.07	49.07	49.07	49.07	400
23 Jan 2024	48.17	48.17	48.17	48.17	48.17	400
22 Jan 2024	48.78	48.78	47.57	48.24	48.24	700
19 Jan 2024	47.31	47.31	47.31	47.31	47.31	200
18 Jan 2024	47.63	47.90	47.63	47.90	47.90	1,100
17 Jan 2024	47.36	47.36	47.36	47.36	47.36	4,000
16 Jan 2024	48.31	48.39	48.31	48.39	48.39	800
12 Jan 2024	49.52	49.52	49.52	49.52	49.52	-
11 Jan 2024	49.13	49.52	48.26	49.52	49.52	1,000
10 Jan 2024	48.65	48.65	48.65	48.65	48.65	900
09 Jan 2024	48.90	48.96	48.90	48.96	48.96	600
08 Jan 2024	49.26	49.26	48.57	48.66	48.66	26,500
05 Jan 2024	48.45	48.59	48.45	48.59	48.59	4,600
04 Jan 2024	47.67	47.67	47.67	47.67	47.67	400
03 Jan 2024	48.46	48.46	48.46	48.46	48.46	2,300
02 Jan 2024	49.22	49.56	49.22	49.56	49.56	3,000
29 Dec 2023	50.09	50.09	50.09	50.09	50.09	200
28 Dec 2023	50.16	50.16	48.93	48.93	48.93	13,400
27 Dec 2023	50.29	50.38	50.29	50.38	50.38	5,500
26 Dec 2023	49.91	49.91	49.84	49.84	49.84	400
22 Dec 2023	49.50	49.50	49.50	49.50	49.50	-
21 Dec 2023	49.50	49.50	49.50	49.50	49.50	1,000
20 Dec 2023	49.13	49.18	49.13	49.18	49.18	4,000
19 Dec 2023	50.00	50.00	50.00	50.00	50.00	500
18 Dec 2023	50.47	50.47	50.47	50.47	50.47	8,500
15 Dec 2023	50.47	50.47	50.47	50.47	50.47	1,000
14 Dec 2023	50.13	50.13	50.13	50.13	50.13	6,600
13 Dec 2023	49.99	50.00	49.99	50.00	50.00	6,900
12 Dec 2023	49.30	49.30	49.30	49.30	49.30	5,100
11 Dec 2023	49.30	49.30	49.30	49.30	49.30	-
08 Dec 2023	49.30	49.30	49.30	49.30	49.30	400
07 Dec 2023	48.83	48.83	48.31	48.31	48.31	7,100
06 Dec 2023	48.15	48.15	47.87	47.87	47.87	4,800
05 Dec 2023	48.00	48.00	48.00	48.00	48.00	20,800
04 Dec 2023	47.90	47.90	47.90	47.90	47.90	7,100
01 Dec 2023	47.70	48.00	47.70	48.00	48.00	1,300
30 Nov 2023	47.00	47.00	47.00	47.00	47.00	100
29 Nov 2023	47.00	47.00	47.00	47.00	47.00	6,200
28 Nov 2023	45.93	46.82	45.93	46.80	46.80	1,100
27 Nov 2023	45.13	45.13	45.13	45.13	45.13	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,046.33+3,522.51(+3.69%)

Deutsche Post AG (DPSTF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,046.33
+3,522.51(+3.69%)