FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	57.62	57.62	57.34	57.36	-	-0.55%	140
Jul 15, 2026	56.74	57.82	56.74	57.68	57.68	1.26%	3,526
Jul 14, 2026	56.50	57.24	56.50	56.96	56.96	0.89%	12,276
Jul 13, 2026	55.72	57.02	55.72	56.46	56.46	0.50%	4,099
Jul 10, 2026	56.52	56.80	56.18	56.18	56.18	-0.50%	1,925
Jul 9, 2026	55.46	56.70	55.46	56.46	56.46	2.02%	2,663
Jul 8, 2026	56.46	56.54	55.14	55.34	55.34	-1.91%	2,420
Jul 7, 2026	55.48	56.68	55.48	56.42	56.42	1.51%	7,845
Jul 6, 2026	55.76	56.34	55.58	55.58	55.58	-0.36%	7,602
Jul 3, 2026	55.70	56.10	55.34	55.78	55.78	0.65%	6,034
Jul 2, 2026	53.58	55.80	53.58	55.42	55.42	3.47%	11,428
Jul 1, 2026	52.98	53.68	52.98	53.56	53.56	0.98%	2,345
Jun 30, 2026	52.26	53.24	52.26	53.04	53.04	1.30%	1,631
Jun 29, 2026	52.18	52.44	52.00	52.36	52.36	0.11%	4,741
Jun 26, 2026	52.66	53.14	52.30	52.30	52.30	-1.25%	1,635
Jun 25, 2026	51.20	53.00	51.20	52.96	52.96	3.56%	1,483
Jun 24, 2026	50.48	51.38	50.46	51.14	51.14	0.39%	5,929
Jun 23, 2026	51.10	51.80	50.94	50.94	50.94	-1.39%	2,367
Jun 22, 2026	51.14	51.68	51.10	51.66	51.66	0.70%	4,297
Jun 19, 2026	51.82	52.02	51.30	51.30	51.30	-1.27%	2,953
Jun 18, 2026	52.32	52.32	51.82	51.96	51.96	-0.61%	4,585
Jun 17, 2026	52.52	53.04	52.26	52.28	52.28	-0.42%	4,627
Jun 16, 2026	52.54	52.94	52.50	52.50	52.50	0.96%	4,818
Jun 15, 2026	52.32	52.52	52.00	52.00	52.00	0.35%	4,759
Jun 12, 2026	51.98	52.26	51.68	51.82	51.82	-0.38%	4,252
Jun 11, 2026	50.62	52.02	50.48	52.02	52.02	2.56%	1,580
Jun 10, 2026	51.70	51.94	50.72	50.72	50.72	-1.74%	1,155
Jun 9, 2026	51.58	52.62	51.58	51.62	51.62	0.23%	2,233
Jun 8, 2026	51.38	51.90	51.38	51.50	51.50	0.04%	5,020
Jun 5, 2026	52.00	52.44	51.48	51.48	51.48	-1.49%	1,386
Jun 4, 2026	52.34	52.60	52.26	52.26	52.26	-0.08%	1,234
Jun 3, 2026	52.68	53.14	52.30	52.30	52.30	-0.87%	4,577
Jun 2, 2026	51.94	53.14	51.94	52.76	52.76	2.89%	25,487
Jun 1, 2026	50.92	51.40	50.84	51.28	51.28	0.51%	4,286
May 29, 2026	51.18	51.58	50.96	51.02	51.02	-0.16%	5,915
May 28, 2026	50.26	51.20	50.26	51.10	51.10	1.03%	3,141
May 27, 2026	49.92	50.86	49.92	50.58	50.58	1.63%	4,176
May 26, 2026	50.06	50.46	49.77	49.77	49.77	-0.86%	4,495
May 25, 2026	50.38	50.48	50.20	50.20	50.20	0.72%	1,311
May 22, 2026	48.71	50.12	48.71	49.84	49.84	3.53%	8,160
May 21, 2026	47.99	48.32	47.71	48.14	48.14	0.29%	3,905
May 20, 2026	47.05	48.11	46.95	48.00	48.00	1.91%	3,665
May 19, 2026	47.22	47.58	46.97	47.10	47.10	0.04%	2,296
May 18, 2026	46.43	47.13	46.06	47.08	47.08	0.75%	2,888
May 15, 2026	47.38	47.38	46.67	46.73	46.73	-2.77%	5,752
May 14, 2026	47.45	48.06	47.45	48.06	48.06	1.37%	1,310
May 13, 2026	47.28	47.64	46.98	47.41	47.41	0.68%	3,377
May 12, 2026	47.02	47.91	46.99	47.09	47.09	-0.21%	5,448
May 11, 2026	46.57	47.49	46.47	47.19	47.19	0.88%	11,962
May 8, 2026	46.94	47.00	46.43	46.78	46.78	-0.85%	9,112