Deutsche Post AG (FRA:DHL)
Germany · Delayed Price · Currency is EUR 45.39
+0.39 (0.87%)
At close: Dec 1, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 44.68 | 45.52 | 44.68 | 45.39 | 45.39 | 0.87% | 3,680 |
| Nov 28, 2025 | 44.79 | 45.02 | 44.60 | 45.00 | 45.00 | 0.49% | 3,555 |
| Nov 27, 2025 | 44.66 | 45.09 | 44.66 | 44.78 | 44.78 | 0.09% | 4,622 |
| Nov 26, 2025 | 44.57 | 44.81 | 44.57 | 44.74 | 44.74 | 1.24% | 1,665 |
| Nov 25, 2025 | 43.64 | 44.20 | 43.51 | 44.19 | 44.19 | 0.94% | 7,204 |
| Nov 24, 2025 | 43.02 | 44.00 | 43.02 | 43.78 | 43.78 | 1.46% | 9,203 |
| Nov 21, 2025 | 41.97 | 43.22 | 41.97 | 43.15 | 43.15 | 1.94% | 2,282 |
| Nov 20, 2025 | 43.10 | 43.10 | 42.33 | 42.33 | 42.33 | -1.05% | 897 |
| Nov 19, 2025 | 42.01 | 43.00 | 41.95 | 42.78 | 42.78 | 1.59% | 5,222 |
| Nov 18, 2025 | 42.45 | 42.65 | 41.90 | 42.11 | 42.11 | -1.50% | 11,042 |
| Nov 17, 2025 | 43.79 | 43.79 | 42.75 | 42.75 | 42.75 | -2.46% | 7,997 |
| Nov 14, 2025 | 44.36 | 44.36 | 43.50 | 43.83 | 43.83 | -0.68% | 2,340 |
| Nov 13, 2025 | 44.30 | 45.04 | 44.13 | 44.13 | 44.13 | -1.89% | 6,580 |
| Nov 12, 2025 | 44.56 | 45.63 | 44.56 | 44.98 | 44.98 | 0.72% | 17,052 |
| Nov 11, 2025 | 43.94 | 44.66 | 43.94 | 44.66 | 44.66 | 1.55% | 10,656 |
| Nov 10, 2025 | 43.35 | 43.99 | 43.33 | 43.98 | 43.98 | 2.28% | 6,495 |
| Nov 7, 2025 | 43.01 | 43.50 | 42.74 | 43.00 | 43.00 | -0.30% | 20,840 |
| Nov 6, 2025 | 40.96 | 43.42 | 40.90 | 43.13 | 43.13 | 8.12% | 20,315 |
| Nov 5, 2025 | 38.96 | 39.89 | 38.95 | 39.89 | 39.89 | 2.26% | 870 |
| Nov 4, 2025 | 39.34 | 39.34 | 38.81 | 39.01 | 39.01 | -1.74% | 2,743 |
| Nov 3, 2025 | 39.75 | 39.91 | 39.69 | 39.70 | 39.70 | -0.38% | 1,874 |
| Oct 31, 2025 | 39.66 | 39.87 | 39.62 | 39.85 | 39.85 | 0.73% | 786 |
| Oct 30, 2025 | 39.81 | 39.81 | 39.49 | 39.56 | 39.56 | -0.75% | 2,719 |
| Oct 29, 2025 | 40.12 | 40.29 | 39.79 | 39.86 | 39.86 | -0.94% | 1,962 |
| Oct 28, 2025 | 39.74 | 40.85 | 39.47 | 40.24 | 40.24 | 1.13% | 6,228 |
| Oct 27, 2025 | 39.18 | 39.80 | 39.18 | 39.79 | 39.79 | 1.40% | 4,358 |
| Oct 24, 2025 | 39.22 | 39.24 | 38.97 | 39.24 | 39.24 | 0.23% | 3,098 |
| Oct 23, 2025 | 39.49 | 39.49 | 39.12 | 39.15 | 39.15 | -0.28% | 1,616 |
| 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 |