DHL AG (ETR:DHL)
Germany · Delayed Price · Currency is EUR 58.68
-0.12 (-0.20%)
Oct 30, 2026, 5:35 PM CET
DHL AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 58.62 | 59.08 | 58.48 | 58.68 | 58.68 | -0.20% | 1,603,420 |
| Oct 29, 2026 | 57.74 | 58.94 | 57.72 | 58.80 | 58.80 | 1.38% | 1,444,738 |
| Oct 28, 2026 | 58.80 | 58.90 | 57.58 | 58.00 | 58.00 | -1.39% | 1,239,528 |
| Oct 27, 2026 | 58.30 | 58.92 | 57.88 | 58.82 | 58.82 | 0.48% | 931,299 |
| Oct 26, 2026 | 57.66 | 58.74 | 57.64 | 58.54 | 58.54 | 2.20% | 1,171,233 |
| Oct 23, 2026 | 56.92 | 57.28 | 56.58 | 57.28 | 57.28 | 0.28% | 1,480,683 |
| Oct 22, 2026 | 57.46 | 57.66 | 57.00 | 57.12 | 57.12 | -1.31% | 1,273,045 |
| Oct 21, 2026 | 57.94 | 58.38 | 57.28 | 57.88 | 57.88 | 0.35% | 1,836,132 |
| Oct 20, 2026 | 57.50 | 58.04 | 57.06 | 57.68 | 57.68 | -0.03% | 1,139,445 |
| Oct 19, 2026 | 57.94 | 58.50 | 56.80 | 57.70 | 57.70 | -0.89% | 1,419,633 |
| Oct 16, 2026 | 57.74 | 58.64 | 57.68 | 58.22 | 58.22 | 0.90% | 1,391,486 |
| Oct 15, 2026 | 56.92 | 57.88 | 56.70 | 57.70 | 57.70 | 1.62% | 1,895,553 |
| Oct 14, 2026 | 56.92 | 57.04 | 56.44 | 56.78 | 56.78 | 0.64% | 1,458,199 |
| Oct 13, 2026 | 56.98 | 57.00 | 56.40 | 56.42 | 56.42 | -0.56% | 1,136,104 |
| Oct 12, 2026 | 56.38 | 56.96 | 56.12 | 56.74 | 56.74 | 1.32% | 1,142,666 |
| Oct 9, 2026 | 55.36 | 56.32 | 55.18 | 56.00 | 56.00 | 1.93% | 2,020,059 |
| Oct 8, 2026 | 55.22 | 55.28 | 54.60 | 54.94 | 54.94 | -1.12% | 1,406,625 |
| Oct 7, 2026 | 55.80 | 55.98 | 55.34 | 55.56 | 55.56 | -1.07% | 1,188,362 |
| Oct 6, 2026 | 56.52 | 56.84 | 55.92 | 56.16 | 56.16 | 0.43% | 1,135,805 |
| Oct 5, 2026 | 56.64 | 56.66 | 55.78 | 55.92 | 55.92 | -1.41% | 1,170,920 |
| Oct 2, 2026 | 56.28 | 56.96 | 55.86 | 56.72 | 56.72 | 1.76% | 1,408,137 |
| Oct 1, 2026 | 56.50 | 56.84 | 55.58 | 55.74 | 55.74 | -2.21% | 1,525,721 |
| Sep 30, 2026 | 57.58 | 58.02 | 56.78 | 57.00 | 57.00 | 0.07% | 1,842,600 |
| Sep 29, 2026 | 57.20 | 57.42 | 56.78 | 56.96 | 56.96 | -0.04% | 965,534 |
| Sep 28, 2026 | 57.66 | 57.78 | 56.98 | 56.98 | 56.98 | -0.38% | 1,129,196 |
| Sep 25, 2026 | 57.00 | 57.42 | 56.56 | 57.20 | 57.20 | 1.27% | 1,390,879 |
| Sep 24, 2026 | 57.06 | 57.90 | 56.48 | 56.48 | 56.48 | -1.43% | 1,840,875 |
| Sep 23, 2026 | 58.72 | 58.80 | 57.30 | 57.30 | 57.30 | -2.25% | 1,947,276 |
| Sep 22, 2026 | 57.24 | 58.90 | 57.18 | 58.62 | 58.62 | 2.16% | 1,668,834 |
| Sep 21, 2026 | 56.44 | 58.20 | 55.76 | 57.38 | 57.38 | 2.46% | 2,276,116 |
| Sep 18, 2026 | 56.20 | 56.66 | 55.46 | 56.00 | 56.00 | -0.88% | 4,535,042 |
| Sep 17, 2026 | 55.98 | 56.50 | 55.76 | 56.50 | 56.50 | 1.33% | 1,826,440 |
| Sep 16, 2026 | 55.90 | 56.26 | 55.46 | 55.76 | 55.76 | -0.07% | 1,312,637 |
| Sep 15, 2026 | 55.94 | 56.16 | 55.06 | 55.80 | 55.80 | -0.07% | 1,343,867 |
| Sep 14, 2026 | 55.06 | 55.98 | 54.94 | 55.84 | 55.84 | 1.49% | 1,372,636 |
| Sep 11, 2026 | 55.16 | 55.60 | 54.86 | 55.02 | 55.02 | 0.15% | 1,428,223 |
| Sep 10, 2026 | 54.62 | 55.24 | 54.52 | 54.94 | 54.94 | 0.92% | 1,309,677 |
| Sep 9, 2026 | 54.80 | 55.02 | 54.04 | 54.44 | 54.44 | -1.23% | 1,171,002 |
| Sep 8, 2026 | 55.12 | 55.70 | 54.98 | 55.12 | 55.12 | -0.68% | 924,862 |
| Sep 7, 2026 | 54.80 | 55.50 | 54.80 | 55.50 | 55.50 | 0.98% | 1,224,278 |
| Sep 4, 2026 | 54.92 | 55.00 | 54.48 | 54.96 | 54.96 | -0.43% | 1,380,961 |
| Sep 3, 2026 | 54.78 | 55.22 | 54.06 | 55.20 | 55.20 | 0.58% | 1,451,326 |
| Sep 2, 2026 | 55.02 | 55.24 | 54.52 | 54.88 | 54.88 | -1.26% | 1,334,667 |
| Sep 1, 2026 | 56.42 | 56.58 | 55.30 | 55.58 | 55.58 | -1.00% | 1,318,655 |
| Aug 31, 2026 | 56.50 | 56.68 | 56.14 | 56.14 | 56.14 | -0.67% | 2,868,090 |
| Aug 28, 2026 | 56.60 | 56.92 | 56.40 | 56.52 | 56.52 | 0.18% | 1,236,318 |
| Aug 27, 2026 | 56.52 | 56.72 | 56.08 | 56.42 | 56.42 | -0.70% | 1,245,037 |
| Aug 26, 2026 | 56.52 | 57.24 | 56.52 | 56.82 | 56.82 | -0.04% | 1,038,623 |
| Aug 25, 2026 | 56.52 | 57.26 | 56.52 | 56.84 | 56.84 | 0.60% | 1,009,275 |
| Aug 24, 2026 | 55.70 | 56.58 | 55.70 | 56.50 | 56.50 | 0.93% | 980,880 |