Deutsche Post AG (BIT:1DHL)
Italy · Delayed Price · Currency is EUR 39.96
+0.26 (0.65%)
Last updated: Nov 3, 2025, 9:48 AM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | - | 0.65% | - |
| Oct 31, 2025 | 39.82 | 39.82 | 39.63 | 39.70 | 39.70 | 0.10% | 190 |
| Oct 30, 2025 | 39.95 | 39.95 | 39.40 | 39.66 | 39.66 | -0.40% | 139 |
| Oct 29, 2025 | 40.16 | 40.16 | 39.70 | 39.82 | 39.82 | -1.24% | 2,373 |
| Oct 28, 2025 | 39.75 | 40.80 | 39.69 | 40.32 | 40.32 | 1.54% | 3,204 |
| Oct 27, 2025 | 43.07 | 43.07 | 39.07 | 39.71 | 39.71 | 1.38% | 535 |
| Oct 24, 2025 | 39.10 | 39.10 | 39.10 | 39.17 | 39.17 | -0.10% | 60 |
| Oct 23, 2025 | 39.17 | 39.26 | 39.17 | 39.21 | 39.21 | -0.76% | 712 |
| Oct 22, 2025 | 39.06 | 39.45 | 39.06 | 39.51 | 39.51 | -0.55% | 160 |
| Oct 21, 2025 | 39.69 | 39.78 | 39.43 | 39.73 | 39.73 | -0.23% | 378 |
| Oct 20, 2025 | 39.50 | 39.90 | 39.50 | 39.82 | 39.82 | 1.14% | 3,093 |
| Oct 17, 2025 | 38.80 | 39.16 | 38.66 | 39.37 | 39.37 | 0.36% | 207 |
| Oct 16, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1.37% | - |
| Oct 15, 2025 | 38.60 | 38.78 | 38.42 | 38.70 | 38.70 | 0.34% | 375 |
| Oct 14, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.23% | - |
| Oct 13, 2025 | 38.51 | 38.51 | 38.50 | 38.66 | 38.66 | 0.49% | 368 |
| Oct 10, 2025 | 39.42 | 39.42 | 39.06 | 38.47 | 38.47 | -1.23% | 737 |
| Oct 9, 2025 | 39.01 | 39.13 | 39.01 | 38.95 | 38.95 | 0.05% | 214 |
| Oct 8, 2025 | 38.61 | 38.75 | 38.61 | 38.93 | 38.93 | 0.49% | 1,050 |
| Oct 7, 2025 | 38.93 | 38.93 | 38.73 | 38.74 | 38.74 | -1.07% | 1,170 |
| Oct 6, 2025 | 39.12 | 39.25 | 38.92 | 39.16 | 39.16 | 0.56% | 543 |
| Oct 3, 2025 | 38.66 | 38.80 | 38.66 | 38.94 | 38.94 | 0.70% | 6 |
| Oct 2, 2025 | 38.18 | 38.39 | 38.18 | 38.67 | 38.67 | 0.94% | 533 |
| Oct 1, 2025 | 37.86 | 38.17 | 37.86 | 38.31 | 38.31 | 0.68% | 109 |
| Sep 30, 2025 | 38.00 | 38.28 | 38.00 | 38.05 | 38.05 | -0.16% | 132 |
| Sep 29, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.05% | - |
| Sep 26, 2025 | 37.97 | 37.97 | 37.97 | 38.13 | 38.13 | 0.90% | 7 |
| Sep 25, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.29% | - |
| Sep 24, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.58% | - |
| Sep 23, 2025 | 37.52 | 37.70 | 37.52 | 37.68 | 37.68 | 1.54% | 560 |
| Sep 22, 2025 | 37.19 | 37.39 | 36.98 | 37.11 | 37.11 | -1.64% | 653 |
| Sep 19, 2025 | 38.08 | 38.08 | 37.73 | 37.73 | 37.73 | -1.18% | 331 |
| Sep 18, 2025 | 38.36 | 38.39 | 38.36 | 38.18 | 38.18 | -0.44% | 405 |
| Sep 17, 2025 | 38.17 | 38.17 | 38.17 | 38.35 | 38.35 | 0.66% | 500 |
| Sep 16, 2025 | 38.08 | 38.22 | 38.07 | 38.10 | 38.10 | -0.73% | 130 |
| Sep 15, 2025 | 38.60 | 38.60 | 38.24 | 38.38 | 38.38 | -0.05% | 420 |
| Sep 12, 2025 | 38.64 | 38.64 | 38.06 | 38.40 | 38.40 | -0.18% | 5,086 |
| Sep 11, 2025 | 38.53 | 38.53 | 38.53 | 38.47 | 38.47 | 0.23% | 2 |
| Sep 10, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.95% | - |
| Sep 9, 2025 | 39.07 | 39.07 | 38.90 | 38.75 | 38.75 | -0.92% | 202 |
| Sep 8, 2025 | 38.80 | 38.80 | 38.80 | 39.11 | 39.11 | 0.26% | 32 |
| Sep 5, 2025 | 39.27 | 39.32 | 38.90 | 39.01 | 39.01 | -0.36% | 400 |
| Sep 4, 2025 | 38.91 | 38.95 | 38.91 | 39.15 | 39.15 | 1.79% | 516 |
| Sep 3, 2025 | 38.53 | 38.53 | 38.53 | 38.46 | 38.46 | 0.47% | 4 |
| Sep 2, 2025 | 38.85 | 38.86 | 38.11 | 38.28 | 38.28 | -2.62% | 1,055 |
| Sep 1, 2025 | 39.25 | 39.35 | 39.25 | 39.31 | 39.31 | 1.00% | 12 |
| Aug 29, 2025 | 38.89 | 39.00 | 38.89 | 38.92 | 38.92 | -0.36% | 771 |
| Aug 28, 2025 | 39.59 | 39.59 | 39.05 | 39.06 | 39.06 | -0.31% | 341 |
| Aug 27, 2025 | 39.23 | 39.41 | 39.00 | 39.18 | 39.18 | 0.13% | 397 |
| Aug 26, 2025 | 39.12 | 39.20 | 39.12 | 39.13 | 39.13 | -1.04% | 410 |