Deutsche Post AG (FRA:DHL)
Germany · Delayed Price · Currency is EUR 39.23
+0.08 (0.20%)
Last updated: Oct 24, 2025, 9:13 AM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39.49 | 39.49 | 39.17 | 39.33 | - | 0.18% | 795 |
| Oct 22, 2025 | 39.70 | 39.70 | 39.10 | 39.26 | 39.26 | -1.41% | 370 |
| Oct 21, 2025 | 39.78 | 39.90 | 39.54 | 39.82 | 39.82 | -0.15% | 912 |
| Oct 20, 2025 | 39.59 | 39.88 | 39.40 | 39.88 | 39.88 | 1.24% | 1,711 |
| Oct 17, 2025 | 38.74 | 39.44 | 38.74 | 39.39 | 39.39 | 0.92% | 4,737 |
| Oct 16, 2025 | 38.53 | 39.03 | 38.53 | 39.03 | 39.03 | 1.38% | 3,267 |
| Oct 15, 2025 | 38.57 | 38.66 | 38.47 | 38.50 | 38.50 | -0.62% | 2,924 |
| Oct 14, 2025 | 38.55 | 38.74 | 38.44 | 38.74 | 38.74 | 0.31% | 1,501 |
| Oct 13, 2025 | 38.53 | 38.81 | 38.48 | 38.62 | 38.62 | 0.13% | 5,884 |
| Oct 10, 2025 | 38.83 | 39.38 | 38.52 | 38.57 | 38.57 | -0.70% | 3,592 |
| Oct 9, 2025 | 38.82 | 39.08 | 38.82 | 38.84 | 38.84 | -0.33% | 2,952 |
| Oct 8, 2025 | 38.70 | 38.98 | 38.43 | 38.97 | 38.97 | 0.59% | 3,603 |
| Oct 7, 2025 | 39.32 | 39.37 | 38.59 | 38.74 | 38.74 | -1.35% | 5,036 |
| Oct 6, 2025 | 38.93 | 39.36 | 38.69 | 39.27 | 39.27 | 1.21% | 3,599 |
| Oct 3, 2025 | 38.76 | 38.87 | 38.76 | 38.80 | 38.80 | 0.26% | 600 |
| Oct 2, 2025 | 38.37 | 38.82 | 38.10 | 38.70 | 38.70 | 1.36% | 8,620 |
| Oct 1, 2025 | 37.91 | 38.18 | 37.72 | 38.18 | 38.18 | 0.47% | 3,317 |
| Sep 30, 2025 | 38.00 | 38.24 | 37.86 | 38.00 | 38.00 | 0.05% | 2,336 |
| Sep 29, 2025 | 38.10 | 38.14 | 37.95 | 37.98 | 37.98 | -0.50% | 6,634 |
| 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 |