Deutsche Post AG (FRA:DHL)
Germany · Delayed Price · Currency is EUR 38.00
+0.02 (0.05%)
At close: Sep 30, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.00 | 38.24 | 37.95 | 38.24 | - | 0.61% | 1,100 |
| Sep 29, 2025 | 38.10 | 38.14 | 37.95 | 38.01 | 38.01 | -0.42% | 6,594 |
| Sep 26, 2025 | 37.83 | 38.28 | 37.83 | 38.17 | 38.17 | 0.82% | 1,629 |
| Sep 25, 2025 | 37.79 | 38.07 | 37.68 | 37.86 | 37.86 | 0.19% | 952 |
| Sep 24, 2025 | 37.45 | 38.05 | 37.45 | 37.79 | 37.79 | 0.51% | 1,472 |
| Sep 23, 2025 | 37.13 | 37.75 | 37.11 | 37.60 | 37.60 | 1.54% | 2,022 |
| Sep 22, 2025 | 36.93 | 37.33 | 36.93 | 37.03 | 37.03 | -1.80% | 11,002 |
| Sep 19, 2025 | 37.98 | 38.09 | 37.49 | 37.71 | 37.71 | -1.31% | 8,010 |
| Sep 18, 2025 | 38.26 | 38.39 | 38.00 | 38.21 | 38.21 | -0.10% | 1,576 |
| Sep 17, 2025 | 38.17 | 38.51 | 38.11 | 38.25 | 38.25 | 0.21% | 3,461 |
| Sep 16, 2025 | 38.31 | 38.49 | 38.01 | 38.17 | 38.17 | -0.37% | 2,867 |
| Sep 15, 2025 | 38.45 | 38.62 | 38.26 | 38.31 | 38.31 | -0.60% | 1,212 |
| Sep 12, 2025 | 38.59 | 38.59 | 38.28 | 38.54 | 38.54 | -0.31% | 2,523 |
| Sep 11, 2025 | 38.36 | 38.66 | 38.36 | 38.66 | 38.66 | 0.86% | 2,651 |
| Sep 10, 2025 | 38.70 | 38.80 | 38.33 | 38.33 | 38.33 | -1.24% | 3,365 |
| Sep 9, 2025 | 39.00 | 39.10 | 38.73 | 38.81 | 38.81 | -0.64% | 3,353 |
| Sep 8, 2025 | 39.03 | 39.17 | 38.90 | 39.06 | 39.06 | 0.28% | 2,326 |
| Sep 5, 2025 | 39.10 | 39.16 | 38.92 | 38.95 | 38.95 | -0.69% | 761 |
| Sep 4, 2025 | 38.46 | 39.22 | 38.46 | 39.22 | 39.22 | 1.87% | 2,876 |
| Sep 3, 2025 | 38.48 | 38.61 | 38.15 | 38.50 | 38.50 | 0.18% | 1,370 |
| Sep 2, 2025 | 39.11 | 39.20 | 38.34 | 38.43 | 38.43 | -2.06% | 1,254 |
| Sep 1, 2025 | 39.00 | 39.24 | 38.96 | 39.24 | 39.24 | 0.56% | 3,093 |
| Aug 29, 2025 | 39.03 | 39.08 | 38.80 | 39.02 | 39.02 | -0.15% | 3,326 |
| Aug 28, 2025 | 39.16 | 39.56 | 39.00 | 39.08 | 39.08 | 0.03% | 843 |
| Aug 27, 2025 | 39.24 | 39.43 | 39.07 | 39.07 | 39.07 | -0.03% | 1,055 |
| Aug 26, 2025 | 39.55 | 39.55 | 38.91 | 39.08 | 39.08 | -1.71% | 2,910 |
| Aug 25, 2025 | 40.05 | 40.05 | 39.53 | 39.76 | 39.76 | -0.85% | 2,887 |
| Aug 22, 2025 | 40.11 | 40.43 | 39.83 | 40.10 | 40.10 | -1.11% | 5,103 |
| Aug 21, 2025 | 41.33 | 41.33 | 40.55 | 40.55 | 40.55 | -1.86% | 1,163 |
| Aug 20, 2025 | 41.58 | 41.69 | 41.32 | 41.32 | 41.32 | -0.51% | 2,986 |
| Aug 19, 2025 | 40.82 | 41.93 | 40.82 | 41.53 | 41.53 | 1.19% | 3,724 |
| Aug 18, 2025 | 41.77 | 41.77 | 41.00 | 41.04 | 41.04 | -1.27% | 1,336 |
| Aug 15, 2025 | 41.71 | 42.23 | 41.57 | 41.57 | 41.57 | -0.29% | 10,981 |
| Aug 14, 2025 | 41.60 | 41.70 | 41.28 | 41.69 | 41.69 | 0.07% | 959 |
| Aug 13, 2025 | 41.58 | 41.80 | 41.29 | 41.66 | 41.66 | 0.56% | 2,929 |
| Aug 12, 2025 | 40.60 | 41.69 | 40.60 | 41.43 | 41.43 | 2.02% | 3,472 |
| Aug 11, 2025 | 41.00 | 41.19 | 40.55 | 40.61 | 40.61 | -0.61% | 3,960 |
| Aug 8, 2025 | 40.22 | 40.95 | 40.18 | 40.86 | 40.86 | 2.00% | 7,980 |
| Aug 7, 2025 | 39.04 | 40.52 | 38.86 | 40.06 | 40.06 | 2.82% | 12,523 |
| Aug 6, 2025 | 39.04 | 39.22 | 38.96 | 38.96 | 38.96 | 0.03% | 1,206 |
| Aug 5, 2025 | 39.64 | 41.69 | 38.79 | 38.95 | 38.95 | -0.51% | 23,318 |
| Aug 4, 2025 | 38.55 | 39.22 | 38.55 | 39.15 | 39.15 | 2.25% | 5,446 |
| Aug 1, 2025 | 39.13 | 39.13 | 38.19 | 38.29 | 38.29 | -2.89% | 4,463 |
| Jul 31, 2025 | 39.80 | 39.80 | 39.35 | 39.43 | 39.43 | -0.58% | 7,959 |
| Jul 30, 2025 | 39.92 | 40.13 | 39.66 | 39.66 | 39.66 | -0.78% | 5,809 |
| Jul 29, 2025 | 41.00 | 41.40 | 39.74 | 39.97 | 39.97 | -2.27% | 6,279 |
| Jul 28, 2025 | 41.14 | 41.50 | 40.78 | 40.90 | 40.90 | -0.07% | 14,863 |
| Jul 25, 2025 | 40.54 | 40.93 | 40.37 | 40.93 | 40.93 | 0.69% | 2,690 |
| Jul 24, 2025 | 40.70 | 41.11 | 40.65 | 40.65 | 40.65 | 0.27% | 5,160 |
| Jul 23, 2025 | 39.51 | 40.54 | 39.44 | 40.54 | 40.54 | 4.22% | 2,420 |