DHL AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,188,341
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
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