Deutsche Post AG (BIT:1DHL)
Italy · Delayed Price · Currency is EUR 46.75
-1.34 (-2.79%)
Last updated: Mar 5, 2026, 11:08 AM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.13 | 48.17 | 47.13 | 48.09 | 48.09 | 3.24% | 450 |
| Mar 3, 2026 | 47.79 | 47.79 | 46.60 | 46.58 | 46.58 | -4.24% | 2,072 |
| Mar 2, 2026 | 45.72 | 49.04 | 45.72 | 48.64 | 48.64 | -2.91% | 659 |
| Feb 27, 2026 | 49.62 | 49.76 | 49.50 | 50.10 | 50.10 | 0.93% | 1,980 |
| Feb 26, 2026 | 49.35 | 49.73 | 49.35 | 49.64 | 49.64 | 0.32% | 40 |
| Feb 25, 2026 | 49.07 | 49.47 | 49.07 | 49.48 | 49.48 | 0.65% | 1,055 |
| Feb 24, 2026 | 49.15 | 49.35 | 49.15 | 49.16 | 49.16 | -0.59% | 508 |
| Feb 23, 2026 | 49.59 | 49.78 | 49.59 | 49.45 | 49.45 | -0.74% | 1,782 |
| Feb 20, 2026 | 49.40 | 49.40 | 49.40 | 49.82 | 49.82 | 0.24% | 56 |
| Feb 19, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.06% | - |
| Feb 18, 2026 | 49.55 | 49.82 | 49.48 | 49.73 | 49.73 | 0.63% | 271 |
| Feb 17, 2026 | 49.10 | 49.10 | 49.03 | 49.42 | 49.42 | 0.88% | 161 |
| Feb 16, 2026 | 49.29 | 49.50 | 49.29 | 48.99 | 48.99 | -0.45% | 90 |
| Feb 13, 2026 | 48.75 | 48.81 | 48.71 | 49.21 | 49.21 | 1.15% | 309 |
| Feb 12, 2026 | 51.46 | 51.52 | 48.70 | 48.65 | 48.65 | -4.94% | 1,842 |
| Feb 11, 2026 | 50.52 | 51.08 | 50.52 | 51.18 | 51.18 | 0.51% | 171 |
| Feb 10, 2026 | 51.00 | 51.04 | 50.84 | 50.92 | 50.92 | 0.47% | 126 |
| Feb 9, 2026 | 49.92 | 50.38 | 49.92 | 50.68 | 50.68 | 1.99% | 1,754 |
| Feb 6, 2026 | 49.20 | 49.82 | 49.20 | 49.69 | 49.69 | 0.87% | 1,492 |
| Feb 5, 2026 | 49.20 | 49.20 | 48.80 | 49.26 | 49.26 | -0.89% | 2,104 |
| Feb 4, 2026 | 48.52 | 49.70 | 48.21 | 49.70 | 49.70 | 2.90% | 537 |
| Feb 3, 2026 | 48.67 | 48.67 | 48.19 | 48.30 | 48.30 | 1.73% | 468 |
| Feb 2, 2026 | 47.23 | 47.55 | 47.19 | 47.48 | 47.48 | 0.64% | 507 |
| Jan 30, 2026 | 47.26 | 47.29 | 47.12 | 47.18 | 47.18 | 0.70% | 528 |
| Jan 29, 2026 | 46.93 | 47.00 | 46.93 | 46.85 | 46.85 | 0.97% | 338 |
| Jan 28, 2026 | 46.38 | 46.38 | 46.12 | 46.40 | 46.40 | -1.32% | 239 |
| Jan 27, 2026 | 46.35 | 46.98 | 46.35 | 47.02 | 47.02 | 1.42% | 5,073 |
| Jan 26, 2026 | 47.48 | 47.48 | 46.09 | 46.36 | 46.36 | 0.74% | 250 |
| Jan 23, 2026 | 46.06 | 46.06 | 46.06 | 46.02 | 46.02 | -1.50% | 316 |
| Jan 22, 2026 | 50.74 | 50.74 | 46.32 | 46.72 | 46.72 | 1.26% | 811 |
| Jan 21, 2026 | 46.25 | 46.25 | 45.85 | 46.14 | 46.14 | -0.24% | 2,085 |
| Jan 20, 2026 | 46.32 | 46.32 | 46.06 | 46.25 | 46.25 | -0.26% | 555 |
| Jan 19, 2026 | 46.74 | 46.82 | 46.37 | 46.37 | 46.37 | -3.32% | 563 |
| Jan 16, 2026 | 48.13 | 48.13 | 48.13 | 47.96 | 47.96 | -0.56% | 5 |
| Jan 15, 2026 | 47.65 | 47.65 | 47.35 | 48.23 | 48.23 | 0.96% | 311 |
| Jan 14, 2026 | 47.55 | 47.70 | 47.55 | 47.77 | 47.77 | -0.13% | 215 |
| Jan 13, 2026 | 48.36 | 48.36 | 47.60 | 47.83 | 47.83 | -1.06% | 765 |
| Jan 12, 2026 | 47.66 | 48.33 | 47.66 | 48.34 | 48.34 | 0.44% | 145 |
| Jan 9, 2026 | 50.02 | 50.02 | 48.14 | 48.13 | 48.13 | 0.17% | 126 |
| Jan 8, 2026 | 47.96 | 48.14 | 47.84 | 48.05 | 48.05 | -0.21% | 12 |
| Jan 7, 2026 | 48.16 | 48.27 | 48.16 | 48.15 | 48.15 | -0.45% | 220 |
| Jan 6, 2026 | 47.74 | 48.32 | 47.74 | 48.37 | 48.37 | 2.35% | 196 |
| Jan 5, 2026 | 47.07 | 47.25 | 46.86 | 47.26 | 47.26 | 0.60% | 785 |
| Jan 2, 2026 | 46.55 | 47.00 | 46.53 | 46.98 | 46.98 | -0.28% | 531 |
| Dec 30, 2025 | 46.60 | 46.60 | 46.60 | 47.11 | 47.11 | 0.77% | 13 |
| Dec 29, 2025 | 46.72 | 46.80 | 46.58 | 46.75 | 46.75 | 0.30% | 1,269 |
| Dec 23, 2025 | 46.40 | 46.50 | 46.40 | 46.61 | 46.61 | 0.13% | 380 |
| Dec 22, 2025 | 46.50 | 46.55 | 46.34 | 46.55 | 46.55 | -0.58% | 488 |
| Dec 19, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.47% | - |
| Dec 18, 2025 | 46.28 | 46.54 | 46.28 | 46.60 | 46.60 | 0.78% | 370 |