Deutsche Post AG (BIT:1DHL)
Italy · Delayed Price · Currency is EUR 41.68
+0.02 (0.05%)
At close: Aug 13, 2025, 5:30 PM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 41.51 | 41.51 | 41.27 | 41.27 | - | -0.94% | 133 |
| Aug 12, 2025 | 40.71 | 41.66 | 40.71 | 41.66 | - | 2.43% | 1,687 |
| Aug 11, 2025 | 40.82 | 41.03 | 40.67 | 40.67 | - | -0.61% | 807 |
| Aug 8, 2025 | 40.41 | 40.92 | 40.41 | 40.92 | - | 1.51% | 117 |
| Aug 7, 2025 | 40.37 | 40.37 | 40.31 | 40.31 | - | 3.57% | 14 |
| Aug 6, 2025 | 38.96 | 39.12 | 38.92 | 38.92 | - | -0.23% | 116 |
| Aug 5, 2025 | 41.05 | 41.85 | 38.90 | 39.01 | - | -0.20% | 1,913 |
| Aug 4, 2025 | 38.71 | 39.15 | 38.71 | 39.09 | - | 2.22% | 330 |
| Aug 1, 2025 | 39.07 | 39.19 | 38.24 | 38.24 | - | -3.17% | 10 |
| Jul 31, 2025 | 39.35 | 39.54 | 39.35 | 39.49 | - | -0.63% | 212 |
| Jul 30, 2025 | 39.79 | 40.15 | 39.73 | 39.74 | - | -0.30% | 501 |
| Jul 29, 2025 | 40.93 | 41.13 | 39.86 | 39.86 | - | -2.18% | 137 |
| Jul 28, 2025 | 41.41 | 41.50 | 40.74 | 40.75 | - | -0.32% | 1,796 |
| Jul 25, 2025 | 40.69 | 40.88 | 40.60 | 40.88 | - | 0.15% | 280 |
| Jul 24, 2025 | 41.03 | 41.20 | 40.71 | 40.82 | - | 1.37% | 1,304 |
| Jul 23, 2025 | 39.63 | 40.55 | 39.63 | 40.27 | - | 3.28% | 1,140 |
| Jul 22, 2025 | 38.64 | 38.99 | 38.49 | 38.99 | - | 0.08% | 152 |
| Jul 21, 2025 | 39.25 | 39.35 | 38.96 | 38.96 | - | -0.56% | 750 |
| Jul 18, 2025 | 39.34 | 39.34 | 39.18 | 39.18 | - | 0.75% | 105 |
| Jul 17, 2025 | 38.71 | 38.89 | 38.71 | 38.89 | - | 0.57% | 106 |
| Jul 16, 2025 | 38.50 | 38.67 | 38.39 | 38.67 | - | -0.59% | 278 |
| Jul 15, 2025 | 38.88 | 39.13 | 38.82 | 38.90 | - | 0.23% | 792 |
| Jul 14, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | - | -1.17% | - |
| Jul 11, 2025 | 39.47 | 39.47 | 39.20 | 39.27 | - | -2.17% | 449 |
| Jul 10, 2025 | 40.12 | 40.25 | 40.12 | 40.14 | - | 0.70% | 533 |
| Jul 9, 2025 | 39.89 | 39.89 | 39.85 | 39.86 | - | 0.55% | 300 |
| Jul 8, 2025 | 38.97 | 39.64 | 38.91 | 39.64 | - | 1.33% | 531 |
| Jul 7, 2025 | 38.89 | 39.35 | 38.89 | 39.12 | - | 0.51% | 227 |
| Jul 4, 2025 | 38.82 | 38.92 | 38.82 | 38.92 | - | -1.49% | 150 |
| Jul 3, 2025 | 39.44 | 39.63 | 39.44 | 39.51 | - | 0.43% | 233 |
| Jul 2, 2025 | 39.00 | 39.34 | 39.00 | 39.34 | - | 0.46% | 250 |
| Jul 1, 2025 | 39.25 | 39.26 | 38.93 | 39.16 | - | -0.28% | 1,255 |
| Jun 30, 2025 | 39.57 | 39.65 | 39.27 | 39.27 | - | -1.08% | 352 |
| Jun 27, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | - | 2.82% | - |
| Jun 26, 2025 | 38.48 | 38.75 | 38.45 | 38.61 | - | 0.34% | 111 |
| Jun 25, 2025 | 40.00 | 40.00 | 38.30 | 38.48 | - | -1.64% | 837 |
| Jun 24, 2025 | 40.00 | 40.00 | 39.12 | 39.12 | - | -2.40% | 125 |
| Jun 23, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | - | -1.31% | - |
| Jun 20, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | - | 0.59% | - |
| Jun 19, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | - | -0.76% | - |
| Jun 18, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | - | 0.27% | - |
| Jun 17, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | - | -0.95% | - |
| Jun 16, 2025 | 40.85 | 40.96 | 40.85 | 40.96 | - | 0.37% | 100 |
| Jun 13, 2025 | 40.41 | 41.05 | 40.41 | 40.81 | - | -1.07% | 218 |
| Jun 12, 2025 | 40.65 | 41.25 | 40.65 | 41.25 | - | 0.46% | 1,326 |
| Jun 11, 2025 | 41.15 | 41.15 | 41.00 | 41.06 | - | -0.29% | 140 |
| Jun 10, 2025 | 40.81 | 41.18 | 40.70 | 41.18 | - | 1.06% | 460 |
| Jun 9, 2025 | 40.70 | 40.79 | 40.69 | 40.75 | - | -0.12% | 814 |
| Jun 6, 2025 | 40.38 | 40.86 | 40.37 | 40.80 | - | 1.27% | 810 |
| Jun 5, 2025 | 40.38 | 40.57 | 40.22 | 40.29 | - | -0.44% | 902 |