Deutsche Post AG (ETR:DHL)
Germany · Delayed Price · Currency is EUR 39.38
+0.23 (0.59%)
Oct 17, 2025, 5:35 PM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 38.51 | 38.78 | 38.39 | 38.47 | 38.47 | -0.75% | 1,052,819 |
| Oct 13, 2025 | 38.64 | 38.89 | 38.54 | 38.76 | 38.76 | 1.02% | 1,340,687 |
| Oct 10, 2025 | 38.95 | 39.47 | 38.37 | 38.37 | 38.37 | -1.29% | 1,420,604 |
| Oct 9, 2025 | 39.06 | 39.16 | 38.84 | 38.87 | 38.87 | -0.08% | 999,091 |
| Oct 8, 2025 | 38.56 | 38.98 | 38.37 | 38.90 | 38.90 | 0.57% | 1,391,203 |
| Oct 7, 2025 | 39.22 | 39.30 | 38.57 | 38.68 | 38.68 | -1.23% | 1,624,622 |
| Oct 6, 2025 | 38.85 | 39.36 | 38.69 | 39.16 | 39.16 | 0.67% | 1,371,223 |
| Oct 3, 2025 | 38.83 | 39.05 | 38.52 | 38.90 | 38.90 | 0.36% | 1,104,047 |
| Oct 2, 2025 | 38.34 | 38.76 | 37.99 | 38.76 | 38.76 | 1.39% | 1,480,894 |
| Oct 1, 2025 | 37.77 | 38.36 | 37.63 | 38.23 | 38.23 | 0.76% | 1,612,898 |
| Sep 30, 2025 | 37.92 | 38.26 | 37.70 | 37.94 | 37.94 | -0.21% | 1,795,651 |
| Sep 29, 2025 | 38.15 | 38.22 | 37.88 | 38.02 | 38.02 | -0.16% | 1,132,067 |
| Sep 26, 2025 | 38.17 | 38.34 | 37.89 | 38.08 | 38.08 | 0.69% | 1,206,999 |
| Sep 25, 2025 | 37.64 | 38.27 | 37.52 | 37.82 | 37.82 | 0.13% | 1,770,540 |
| Sep 24, 2025 | 37.63 | 38.07 | 37.43 | 37.77 | 37.77 | 0.29% | 1,864,920 |
| Sep 23, 2025 | 37.15 | 37.81 | 37.14 | 37.66 | 37.66 | 1.65% | 1,917,198 |
| Sep 22, 2025 | 37.09 | 37.56 | 36.99 | 37.05 | 37.05 | -1.67% | 1,800,837 |
| Sep 19, 2025 | 37.93 | 38.22 | 37.37 | 37.68 | 37.68 | -1.18% | 5,228,811 |
| Sep 18, 2025 | 38.16 | 38.50 | 38.00 | 38.13 | 38.13 | -0.55% | 1,610,944 |
| Sep 17, 2025 | 38.13 | 38.50 | 38.08 | 38.34 | 38.34 | 0.68% | 1,523,589 |
| Sep 16, 2025 | 38.23 | 38.51 | 38.00 | 38.08 | 38.08 | -0.70% | 2,022,810 |
| Sep 15, 2025 | 38.55 | 38.78 | 38.19 | 38.35 | 38.35 | -0.29% | 1,185,002 |
| Sep 12, 2025 | 38.67 | 38.70 | 38.19 | 38.46 | 38.46 | -0.16% | 1,180,880 |
| Sep 11, 2025 | 38.50 | 38.69 | 38.33 | 38.52 | 38.52 | 0.31% | 1,047,166 |
| Sep 10, 2025 | 38.70 | 38.74 | 38.21 | 38.40 | 38.40 | -0.44% | 1,239,264 |
| Sep 9, 2025 | 39.12 | 39.35 | 38.57 | 38.57 | 38.57 | -1.41% | 1,332,823 |
| Sep 8, 2025 | 39.22 | 39.34 | 38.83 | 39.12 | 39.12 | 0.31% | 1,033,013 |
| Sep 5, 2025 | 39.32 | 39.46 | 38.80 | 39.00 | 39.00 | -0.15% | 1,260,322 |
| Sep 4, 2025 | 38.55 | 39.24 | 38.55 | 39.06 | 39.06 | 1.56% | 1,273,334 |
| Sep 3, 2025 | 38.40 | 38.65 | 38.10 | 38.46 | 38.46 | 0.42% | 1,093,040 |
| Sep 2, 2025 | 39.15 | 39.33 | 38.18 | 38.30 | 38.30 | -2.49% | 1,628,021 |
| Sep 1, 2025 | 39.00 | 39.33 | 38.89 | 39.28 | 39.28 | 1.03% | 867,910 |
| Aug 29, 2025 | 38.91 | 39.12 | 38.72 | 38.88 | 38.88 | -0.36% | 1,225,600 |
| Aug 28, 2025 | 39.46 | 39.62 | 38.98 | 39.02 | 39.02 | -0.48% | 969,923 |
| Aug 27, 2025 | 39.18 | 39.55 | 39.01 | 39.21 | 39.21 | 0.33% | 1,124,684 |
| Aug 26, 2025 | 39.33 | 39.42 | 38.87 | 39.08 | 39.08 | -1.36% | 2,137,635 |
| Aug 25, 2025 | 40.15 | 40.16 | 39.47 | 39.62 | 39.62 | -1.39% | 1,057,281 |
| Aug 22, 2025 | 40.06 | 40.46 | 39.60 | 40.18 | 40.18 | -0.91% | 1,570,595 |
| Aug 21, 2025 | 41.33 | 41.36 | 40.42 | 40.55 | 40.55 | -2.03% | 1,454,252 |
| Aug 20, 2025 | 41.58 | 41.79 | 41.30 | 41.39 | 41.39 | -0.98% | 787,230 |
| Aug 19, 2025 | 41.09 | 42.02 | 41.05 | 41.80 | 41.80 | 2.20% | 1,236,876 |
| Aug 18, 2025 | 41.65 | 41.67 | 40.74 | 40.90 | 40.90 | -2.13% | 1,192,306 |
| Aug 15, 2025 | 41.92 | 42.26 | 41.66 | 41.79 | 41.79 | 0.41% | 1,321,378 |
| Aug 14, 2025 | 41.79 | 41.80 | 41.19 | 41.62 | 41.62 | -0.17% | 973,051 |
| Aug 13, 2025 | 41.70 | 41.74 | 41.28 | 41.69 | 41.69 | 0.36% | 1,184,889 |
| Aug 12, 2025 | 40.70 | 41.69 | 40.69 | 41.54 | 41.54 | 2.37% | 1,363,557 |
| Aug 11, 2025 | 41.06 | 41.19 | 40.58 | 40.58 | 40.58 | -0.61% | 1,145,984 |