Deutsche Post AG (FRA:DHL)
Germany · Delayed Price · Currency is EUR 45.03
-0.81 (-1.77%)
At close: Mar 13, 2026
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 45.71 | 45.71 | 45.00 | 45.03 | 45.03 | -1.77% | 2,787 |
| Mar 12, 2026 | 45.75 | 46.15 | 45.62 | 45.84 | 45.84 | -0.63% | 4,706 |
| Mar 11, 2026 | 46.61 | 46.61 | 45.92 | 46.13 | 46.13 | -0.80% | 3,413 |
| Mar 10, 2026 | 46.32 | 47.15 | 46.31 | 46.50 | 46.50 | 0.71% | 8,718 |
| Mar 9, 2026 | 44.87 | 46.30 | 44.87 | 46.17 | 46.17 | -0.67% | 15,763 |
| Mar 6, 2026 | 47.49 | 47.49 | 46.10 | 46.48 | 46.48 | 1.75% | 4,921 |
| Mar 5, 2026 | 47.53 | 48.23 | 45.44 | 45.68 | 45.68 | -5.07% | 21,352 |
| Mar 4, 2026 | 46.92 | 48.22 | 46.87 | 48.12 | 48.12 | 2.01% | 3,197 |
| Mar 3, 2026 | 47.91 | 47.92 | 46.49 | 47.17 | 47.17 | -2.76% | 7,514 |
| Mar 2, 2026 | 48.61 | 48.98 | 48.38 | 48.51 | 48.51 | -2.10% | 24,536 |
| Feb 27, 2026 | 49.74 | 49.90 | 49.48 | 49.55 | 49.55 | -0.36% | 941 |
| Feb 26, 2026 | 49.33 | 49.86 | 49.33 | 49.73 | 49.73 | 0.28% | 815 |
| Feb 25, 2026 | 49.06 | 49.59 | 49.06 | 49.59 | 49.59 | 0.98% | 4,683 |
| Feb 24, 2026 | 49.52 | 49.52 | 49.03 | 49.11 | 49.11 | -0.45% | 2,108 |
| Feb 23, 2026 | 49.41 | 50.00 | 49.33 | 49.33 | 49.33 | -0.96% | 16,195 |
| Feb 20, 2026 | 49.88 | 49.88 | 49.37 | 49.81 | 49.81 | 0.22% | 8,433 |
| Feb 19, 2026 | 49.52 | 50.00 | 49.52 | 49.70 | 49.70 | 0.18% | 16,032 |
| Feb 18, 2026 | 49.34 | 49.80 | 49.34 | 49.61 | 49.61 | 0.45% | 2,967 |
| Feb 17, 2026 | 48.73 | 49.39 | 48.73 | 49.39 | 49.39 | 0.73% | 3,269 |
| Feb 16, 2026 | 49.26 | 49.54 | 49.03 | 49.03 | 49.03 | -0.61% | 3,937 |
| Feb 13, 2026 | 48.79 | 49.33 | 48.70 | 49.33 | 49.33 | 1.11% | 7,121 |
| Feb 12, 2026 | 51.32 | 51.48 | 48.61 | 48.79 | 48.79 | -4.63% | 15,735 |
| Feb 11, 2026 | 50.86 | 51.30 | 50.48 | 51.16 | 51.16 | 0.31% | 19,784 |
| Feb 10, 2026 | 50.24 | 51.16 | 50.24 | 51.00 | 51.00 | 1.80% | 4,924 |
| Feb 9, 2026 | 49.82 | 50.90 | 49.82 | 50.10 | 50.10 | 0.85% | 49,299 |
| Feb 6, 2026 | 49.40 | 49.75 | 49.40 | 49.68 | 49.68 | 0.73% | 8,989 |
| Feb 5, 2026 | 49.49 | 49.51 | 48.75 | 49.32 | 49.32 | -0.06% | 20,116 |
| Feb 4, 2026 | 48.17 | 49.71 | 48.07 | 49.35 | 49.35 | 2.51% | 15,198 |
| Feb 3, 2026 | 47.56 | 48.65 | 47.56 | 48.14 | 48.14 | 1.35% | 8,220 |
| Feb 2, 2026 | 47.07 | 47.68 | 46.91 | 47.50 | 47.50 | 0.23% | 3,550 |
| Jan 30, 2026 | 47.10 | 47.40 | 46.99 | 47.39 | 47.39 | 0.70% | 2,283 |
| Jan 29, 2026 | 46.35 | 47.25 | 46.35 | 47.06 | 47.06 | 1.62% | 1,587 |
| Jan 28, 2026 | 46.95 | 46.95 | 46.15 | 46.31 | 46.31 | -1.80% | 2,518 |
| Jan 27, 2026 | 46.21 | 47.16 | 46.08 | 47.16 | 47.16 | 1.75% | 2,359 |
| Jan 26, 2026 | 45.95 | 46.39 | 45.90 | 46.35 | 46.35 | 1.00% | 4,269 |
| Jan 23, 2026 | 46.60 | 46.60 | 45.89 | 45.89 | 45.89 | -1.50% | 5,224 |
| Jan 22, 2026 | 46.70 | 46.98 | 46.31 | 46.59 | 46.59 | -0.21% | 23,779 |
| Jan 21, 2026 | 45.94 | 46.69 | 45.74 | 46.69 | 46.69 | 1.72% | 14,050 |
| Jan 20, 2026 | 46.07 | 46.45 | 45.90 | 45.90 | 45.90 | -0.46% | 4,550 |
| Jan 19, 2026 | 46.30 | 46.96 | 45.92 | 46.11 | 46.11 | -3.90% | 8,937 |
| Jan 16, 2026 | 48.00 | 48.19 | 47.88 | 47.98 | 47.98 | 0.04% | 2,164 |
| Jan 15, 2026 | 47.75 | 48.17 | 47.21 | 47.96 | 47.96 | 0.80% | 2,363 |
| Jan 14, 2026 | 46.81 | 47.85 | 46.72 | 47.58 | 47.58 | -0.61% | 4,908 |
| Jan 13, 2026 | 48.32 | 48.32 | 47.47 | 47.87 | 47.87 | -0.99% | 15,609 |
| Jan 12, 2026 | 47.82 | 48.47 | 47.80 | 48.35 | 48.35 | 0.83% | 3,509 |
| Jan 9, 2026 | 47.98 | 48.22 | 47.93 | 47.95 | 47.95 | -0.10% | 2,641 |
| Jan 8, 2026 | 48.03 | 48.12 | 47.61 | 48.00 | 48.00 | -0.35% | 1,969 |
| Jan 7, 2026 | 48.32 | 48.47 | 48.13 | 48.17 | 48.17 | -0.19% | 11,261 |
| Jan 6, 2026 | 47.49 | 48.50 | 47.31 | 48.26 | 48.26 | 2.01% | 3,214 |
| Jan 5, 2026 | 46.85 | 47.32 | 46.75 | 47.31 | 47.31 | 1.39% | 3,749 |