FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	56.62	57.02	56.62	57.02	-	0.56%	-
Aug 25, 2026	56.54	57.10	56.54	56.70	56.70	0.46%	1,234
Aug 24, 2026	55.82	56.50	55.82	56.44	56.44	1.11%	1,582
Aug 21, 2026	55.30	56.22	55.30	55.82	55.82	0.54%	2,189
Aug 20, 2026	55.10	55.56	55.08	55.52	55.52	0.40%	2,553
Aug 19, 2026	55.14	55.34	54.96	55.30	55.30	0.51%	918
Aug 18, 2026	54.38	55.42	54.38	55.02	55.02	1.18%	2,013
Aug 17, 2026	55.36	55.36	54.38	54.38	54.38	-1.45%	1,578
Aug 14, 2026	55.72	55.72	54.72	55.18	55.18	-0.36%	766
Aug 13, 2026	54.50	55.38	54.44	55.38	55.38	0.04%	396
Aug 12, 2026	55.22	55.54	55.08	55.36	55.36	0.36%	683
Aug 11, 2026	55.04	55.24	55.04	55.16	55.16	0.11%	10,814
Aug 10, 2026	55.12	55.26	54.80	55.10	55.10	-0.90%	2,989
Aug 7, 2026	55.26	55.78	54.82	55.60	55.60	0.69%	5,170
Aug 6, 2026	55.46	55.56	55.18	55.22	55.22	-0.29%	3,124
Aug 5, 2026	58.38	58.38	55.20	55.38	55.38	-4.25%	6,670
Aug 4, 2026	57.48	58.00	57.48	57.84	57.84	0.42%	8,019
Aug 3, 2026	57.92	58.32	57.50	57.60	57.60	-0.55%	6,376
Jul 31, 2026	57.76	58.00	57.62	57.92	57.92	0.63%	2,910
Jul 30, 2026	57.04	58.02	56.94	57.56	57.56	0.63%	5,132
Jul 29, 2026	57.20	57.46	57.20	57.20	57.20	-0.10%	478
Jul 28, 2026	57.12	57.80	57.12	57.26	57.26	0.25%	4,685
Jul 27, 2026	57.06	57.84	57.06	57.12	57.12	-0.14%	15,132
Jul 24, 2026	56.12	57.20	56.12	57.20	57.20	1.20%	6,236
Jul 23, 2026	56.96	57.12	56.24	56.52	56.52	-0.77%	1,417
Jul 22, 2026	57.08	57.24	56.40	56.96	56.96	-	3,427
Jul 21, 2026	55.98	57.08	55.98	56.96	56.96	1.75%	3,500
Jul 20, 2026	56.64	56.80	55.98	55.98	55.98	-1.30%	1,522
Jul 17, 2026	56.48	57.10	56.48	56.72	56.72	-0.67%	1,766
Jul 16, 2026	57.62	57.62	56.68	57.10	57.10	-1.01%	2,387
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