Deutsche Post AG (BIT:1DHL)
Italy · Delayed Price · Currency is EUR 37.73
-0.45 (-1.18%)
At close: Sep 19, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 39.91 | 39.97 | 39.80 | 39.54 | 39.54 | -1.49% | 576 |
| Aug 22, 2025 | 40.37 | 40.37 | 39.77 | 40.14 | 40.14 | -0.89% | 1,139 |
| Aug 21, 2025 | 41.15 | 41.15 | 40.64 | 40.50 | 40.50 | -2.03% | 751 |
| Aug 20, 2025 | 41.69 | 41.69 | 41.27 | 41.34 | 41.34 | -1.52% | 314 |
| Aug 19, 2025 | 41.00 | 41.64 | 41.00 | 41.98 | 41.98 | 2.87% | 652 |
| Aug 18, 2025 | 41.47 | 41.47 | 40.95 | 40.81 | 40.81 | -1.76% | 540 |
| Aug 14, 2025 | 41.85 | 41.85 | 41.19 | 41.54 | 41.54 | -0.34% | 890 |
| Aug 13, 2025 | 41.51 | 41.72 | 41.27 | 41.68 | 41.68 | 0.05% | 1,243 |
| Aug 12, 2025 | 40.71 | 41.18 | 40.71 | 41.66 | 41.66 | 2.43% | 1,687 |
| Aug 11, 2025 | 40.82 | 41.03 | 40.75 | 40.67 | 40.67 | -0.61% | 807 |
| Aug 8, 2025 | 40.41 | 40.80 | 40.41 | 40.92 | 40.92 | 1.51% | 117 |
| Aug 7, 2025 | 40.37 | 40.37 | 40.37 | 40.31 | 40.31 | 3.57% | 14 |
| Aug 6, 2025 | 38.96 | 39.12 | 38.95 | 38.92 | 38.92 | -0.23% | 116 |
| Aug 5, 2025 | 41.05 | 41.85 | 38.90 | 39.01 | 39.01 | -0.20% | 1,913 |
| Aug 4, 2025 | 38.71 | 39.15 | 38.71 | 39.09 | 39.09 | 2.22% | 330 |
| Aug 1, 2025 | 39.07 | 39.19 | 39.07 | 38.24 | 38.24 | -3.17% | 10 |
| Jul 31, 2025 | 39.35 | 39.54 | 39.35 | 39.49 | 39.49 | -0.63% | 212 |
| Jul 30, 2025 | 39.79 | 40.15 | 39.73 | 39.74 | 39.74 | -0.30% | 501 |
| Jul 29, 2025 | 40.93 | 41.13 | 40.93 | 39.86 | 39.86 | -2.18% | 137 |
| Jul 28, 2025 | 41.41 | 41.50 | 40.74 | 40.75 | 40.75 | -0.32% | 1,796 |
| Jul 25, 2025 | 40.69 | 40.69 | 40.60 | 40.88 | 40.88 | 0.15% | 280 |
| Jul 24, 2025 | 41.03 | 41.20 | 40.71 | 40.82 | 40.82 | 1.37% | 1,304 |
| Jul 23, 2025 | 39.63 | 40.55 | 39.63 | 40.27 | 40.27 | 3.28% | 1,140 |
| Jul 22, 2025 | 38.64 | 38.64 | 38.49 | 38.99 | 38.99 | 0.08% | 152 |
| Jul 21, 2025 | 39.25 | 39.35 | 39.25 | 38.96 | 38.96 | -0.56% | 750 |
| Jul 18, 2025 | 39.34 | 39.34 | 39.27 | 39.18 | 39.18 | 0.75% | 105 |
| Jul 17, 2025 | 38.71 | 38.73 | 38.71 | 38.89 | 38.89 | 0.57% | 106 |
| Jul 16, 2025 | 38.50 | 38.58 | 38.39 | 38.67 | 38.67 | -0.59% | 278 |
| Jul 15, 2025 | 38.88 | 39.13 | 38.82 | 38.90 | 38.90 | 0.23% | 792 |
| Jul 14, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -1.17% | - |
| Jul 11, 2025 | 39.47 | 39.47 | 39.20 | 39.27 | 39.27 | -2.17% | 449 |