DHL AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	55.64	56.26	55.36	55.98	55.98	1.05%	1,214,503
Aug 20, 2026	55.16	55.64	55.04	55.40	55.40	0.14%	1,145,983
Aug 19, 2026	55.48	55.48	54.94	55.32	55.32	0.29%	969,162
Aug 18, 2026	54.60	55.44	54.56	55.16	55.16	1.06%	1,424,250
Aug 17, 2026	55.26	55.34	54.58	54.58	54.58	-1.23%	1,170,097
Aug 14, 2026	55.50	55.68	54.56	55.26	55.26	-0.40%	1,753,061
Aug 13, 2026	54.50	55.60	54.46	55.48	55.48	0.29%	1,249,064
Aug 12, 2026	55.56	55.68	54.98	55.32	55.32	-	1,418,772
Aug 11, 2026	55.30	55.54	55.08	55.32	55.32	0.11%	1,326,651
Aug 10, 2026	55.18	55.30	54.76	55.26	55.26	-0.11%	1,340,963
Aug 7, 2026	55.78	55.86	54.70	55.32	55.32	0.04%	1,468,832
Aug 6, 2026	55.70	56.00	55.06	55.30	55.30	-0.50%	1,895,937
Aug 5, 2026	57.78	57.94	55.16	55.58	55.58	-3.71%	2,662,396
Aug 4, 2026	57.56	58.04	57.40	57.72	57.72	0.56%	1,577,044
Aug 3, 2026	58.12	58.30	57.40	57.40	57.40	-0.62%	2,066,975
Jul 31, 2026	58.16	58.20	57.44	57.76	57.76	-0.10%	1,320,646
Jul 30, 2026	57.14	58.08	56.84	57.82	57.82	1.12%	1,727,733
Jul 29, 2026	57.28	57.62	57.02	57.18	57.18	-0.35%	1,089,104
Jul 28, 2026	57.56	57.80	57.02	57.38	57.38	0.56%	1,470,270
Jul 27, 2026	57.64	57.88	57.06	57.06	57.06	0.04%	1,612,762
Jul 24, 2026	56.30	57.24	56.30	57.04	57.04	1.24%	1,169,746
Jul 23, 2026	57.18	57.28	55.98	56.34	56.34	-1.30%	1,866,860
Jul 22, 2026	56.66	57.32	56.24	57.08	57.08	-0.07%	1,742,483
Jul 21, 2026	56.68	57.12	56.44	57.12	57.12	1.60%	1,834,693
Jul 20, 2026	56.44	56.90	56.12	56.22	56.22	-1.20%	1,498,789
Jul 17, 2026	56.96	57.44	56.46	56.90	56.90	-0.14%	2,139,586
Jul 16, 2026	57.76	57.78	56.54	56.98	56.98	-1.28%	2,013,878
Jul 15, 2026	56.88	57.72	56.70	57.72	57.72	0.87%	1,923,436
Jul 14, 2026	56.32	57.36	56.32	57.22	57.22	0.49%	1,314,607
Jul 13, 2026	56.06	57.06	56.00	56.94	56.94	1.14%	1,325,722