Deutsche Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	46.70	46.71	46.36	46.59	46.59	0.02%	1,049,131
Dec 22, 2025	46.83	46.90	46.38	46.58	46.58	-0.21%	903,769
Dec 19, 2025	46.92	47.12	46.59	46.68	46.68	0.13%	5,045,216
Dec 18, 2025	46.18	46.62	46.00	46.62	46.62	0.91%	1,385,521
Dec 17, 2025	46.49	46.62	46.02	46.20	46.20	-1.11%	1,514,377
Dec 16, 2025	47.33	47.50	46.70	46.72	46.72	-0.81%	1,686,434
Dec 15, 2025	47.35	47.50	46.89	47.10	47.10	0.26%	1,447,157
Dec 12, 2025	47.10	47.32	46.90	46.98	46.98	-0.04%	1,189,029
Dec 11, 2025	45.89	47.06	45.67	47.00	47.00	2.69%	1,720,857
Dec 10, 2025	45.95	46.16	45.72	45.77	45.77	-0.28%	1,190,168
Dec 9, 2025	45.99	46.06	45.60	45.90	45.90	0.15%	1,108,297
Dec 8, 2025	45.71	45.96	45.45	45.83	45.83	0.55%	1,150,719
Dec 5, 2025	45.51	45.76	45.46	45.58	45.58	0.15%	996,194
Dec 4, 2025	45.26	45.68	45.11	45.51	45.51	1.16%	1,423,576
Dec 3, 2025	45.02	45.25	44.61	44.99	44.99	-0.07%	1,351,142
Dec 2, 2025	45.45	45.60	45.01	45.02	45.02	-0.97%	1,170,538
Dec 1, 2025	44.78	45.55	44.68	45.46	45.46	1.41%	1,777,511
Nov 28, 2025	45.03	45.06	44.53	44.83	44.83	-0.38%	1,323,076
Nov 27, 2025	44.75	45.15	44.71	45.00	45.00	0.47%	816,689
Nov 26, 2025	44.50	44.91	44.34	44.79	44.79	1.70%	1,442,851
Nov 25, 2025	43.76	44.25	43.36	44.04	44.04	0.50%	1,599,131
Nov 24, 2025	43.10	44.07	43.10	43.82	43.82	1.91%	3,154,250
Nov 21, 2025	42.07	43.08	42.07	43.00	43.00	1.13%	1,437,101
Nov 20, 2025	42.96	43.12	42.45	42.52	42.52	-0.54%	863,815
Nov 19, 2025	42.03	43.07	41.86	42.75	42.75	1.57%	1,285,000
Nov 18, 2025	42.50	42.70	41.87	42.09	42.09	-2.09%	1,500,915
Nov 17, 2025	43.58	43.80	42.89	42.99	42.99	-2.23%	1,356,151
Nov 14, 2025	44.35	44.58	43.33	43.97	43.97	-1.32%	1,711,331
Nov 13, 2025	44.81	45.09	44.49	44.56	44.56	-1.37%	1,533,055
Nov 12, 2025	44.87	45.74	44.85	45.18	45.18	1.76%	2,255,995
Nov 11, 2025	44.00	44.57	43.83	44.40	44.40	0.91%	1,687,969
Nov 10, 2025	43.43	44.00	43.31	44.00	44.00	2.30%	2,046,123
Nov 7, 2025	43.10	43.59	42.58	43.01	43.01	-0.72%	2,242,954
Nov 6, 2025	41.60	43.49	40.98	43.32	43.32	8.63%	5,621,001
Nov 5, 2025	39.03	40.10	38.91	39.88	39.88	1.97%	1,645,956
Nov 4, 2025	39.40	39.40	38.76	39.11	39.11	-1.61%	1,233,086
Nov 3, 2025	39.70	39.93	39.60	39.75	39.75	-0.13%	920,321
Oct 31, 2025	39.91	39.96	39.48	39.80	39.80	0.23%	1,271,515
Oct 30, 2025	39.91	39.91	39.34	39.71	39.71	-0.20%	854,855
Oct 29, 2025	40.07	40.41	39.54	39.79	39.79	-1.17%	1,270,877
Oct 28, 2025	39.77	40.94	39.43	40.26	40.26	1.36%	2,940,685
Oct 27, 2025	39.32	39.82	39.11	39.72	39.72	1.33%	1,056,724
Oct 24, 2025	39.17	39.29	38.90	39.20	39.20	0.10%	1,073,968
Oct 23, 2025	39.29	39.55	39.05	39.16	39.16	-0.79%	1,261,834
Oct 22, 2025	39.38	39.64	39.02	39.47	39.47	-0.43%	2,178,765
Oct 21, 2025	39.91	39.95	39.47	39.64	39.64	-0.68%	902,318
Oct 20, 2025	39.50	39.91	39.26	39.91	39.91	1.35%	1,383,175
Oct 17, 2025	38.67	39.45	38.58	39.38	39.38	0.59%	1,521,336
Oct 16, 2025	38.87	39.26	38.54	39.15	39.15	1.22%	1,464,130
Oct 15, 2025	38.53	38.80	38.43	38.68	38.68	0.55%	1,332,290