Deutsche Post AG (BIT:1DHL)
Italy · Delayed Price · Currency is EUR 51.08
+0.16 (0.31%)
Last updated: Feb 11, 2026, 3:32 PM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 46.20 | 46.20 | 46.04 | 46.24 | 46.24 | -0.96% | 305 |
| Dec 16, 2025 | 47.34 | 47.42 | 46.70 | 46.69 | 46.69 | -0.89% | 1,865 |
| Dec 15, 2025 | 47.37 | 47.37 | 47.00 | 47.11 | 47.11 | 0.32% | 484 |
| Dec 12, 2025 | 47.16 | 47.31 | 47.00 | 46.96 | 46.96 | -0.02% | 515 |
| Dec 11, 2025 | 45.71 | 45.71 | 45.71 | 46.97 | 46.97 | 2.60% | 3 |
| Dec 10, 2025 | 46.03 | 46.27 | 45.77 | 45.78 | 45.78 | -0.24% | 767 |
| Dec 9, 2025 | 45.79 | 45.99 | 45.72 | 45.89 | 45.89 | -0.04% | 135 |
| Dec 8, 2025 | 45.50 | 45.74 | 45.50 | 45.91 | 45.91 | 0.64% | 243 |
| Dec 5, 2025 | 50.16 | 50.16 | 45.50 | 45.62 | 45.62 | 0.04% | 775 |
| Dec 4, 2025 | 45.54 | 45.59 | 45.39 | 45.60 | 45.60 | 1.38% | 173 |
| Dec 3, 2025 | 45.06 | 45.06 | 44.98 | 44.98 | 44.98 | -0.29% | 457 |
| Dec 2, 2025 | 45.64 | 45.64 | 45.38 | 45.11 | 45.11 | -0.77% | 192 |
| Dec 1, 2025 | 45.05 | 45.50 | 45.04 | 45.46 | 45.46 | 1.11% | 388 |
| Nov 28, 2025 | 44.98 | 45.03 | 44.98 | 44.96 | 44.96 | -0.16% | 906 |
| Nov 27, 2025 | 45.10 | 45.10 | 45.10 | 45.03 | 45.03 | 0.33% | 34 |
| Nov 26, 2025 | 44.30 | 44.79 | 44.26 | 44.88 | 44.88 | 1.68% | 945 |