FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	57.04	57.04	56.62	56.62	56.62	-0.70%	3,102
Oct 22, 2026	57.66	57.66	57.02	57.02	57.02	-1.55%	526
Oct 21, 2026	57.58	58.10	57.32	57.92	57.92	1.12%	2,063
Oct 20, 2026	57.24	57.52	57.24	57.28	57.28	-0.38%	783
Oct 19, 2026	58.56	58.56	57.00	57.50	57.50	-1.64%	2,138
Oct 16, 2026	57.78	59.28	57.78	58.46	58.46	1.25%	5,208
Oct 15, 2026	56.78	57.96	56.78	57.74	57.74	1.87%	639
Oct 14, 2026	56.40	56.74	56.40	56.68	56.68	0.25%	360
Oct 13, 2026	56.38	56.98	56.38	56.54	56.54	0.04%	983
Oct 12, 2026	56.00	56.90	56.00	56.52	56.52	0.89%	3,239
Oct 9, 2026	55.60	56.14	55.44	56.02	56.02	1.78%	7,786
Oct 8, 2026	55.42	55.58	54.84	55.04	55.04	-0.86%	1,075
Oct 7, 2026	55.90	55.90	55.52	55.52	55.52	-0.96%	666
Oct 6, 2026	55.86	56.62	55.86	56.06	56.06	0.07%	365
Oct 5, 2026	56.70	56.70	55.98	56.02	56.02	-0.53%	718
Oct 2, 2026	55.54	56.36	55.54	56.32	56.32	1.15%	3,877
Oct 1, 2026	56.74	56.82	55.68	55.68	55.68	-2.62%	2,096
Sep 30, 2026	57.08	57.60	57.08	57.18	57.18	0.39%	3,150
Sep 29, 2026	57.16	57.28	56.70	56.96	56.96	-0.14%	2,370
Sep 28, 2026	57.26	57.56	57.04	57.04	57.04	-0.80%	3,433
Sep 25, 2026	56.58	57.50	56.58	57.50	57.50	1.55%	5,594
Sep 24, 2026	57.20	57.68	56.62	56.62	56.62	-0.84%	604
Sep 23, 2026	58.68	58.68	57.10	57.10	57.10	-2.66%	2,133
Sep 22, 2026	57.30	58.90	57.30	58.66	58.66	2.30%	2,557
Sep 21, 2026	56.00	58.16	56.00	57.34	57.34	2.61%	2,724
Sep 18, 2026	55.96	56.52	55.88	55.88	55.88	-0.53%	1,747
Sep 17, 2026	55.80	56.18	55.80	56.18	56.18	0.68%	512
Sep 16, 2026	55.72	56.16	55.68	55.80	55.80	0.14%	541
Sep 15, 2026	55.70	55.92	55.18	55.72	55.72	-0.36%	1,428
Sep 14, 2026	54.78	55.92	54.62	55.92	55.92	1.78%	1,475
Sep 11, 2026	55.00	55.48	54.88	54.94	54.94	0.11%	1,064
Sep 10, 2026	54.54	54.96	54.54	54.88	54.88	1.37%	4,245
Sep 9, 2026	54.84	55.00	54.08	54.14	54.14	-1.81%	1,648
Sep 8, 2026	55.34	55.62	55.00	55.14	55.14	-0.33%	416
Sep 7, 2026	54.88	55.40	54.72	55.32	55.32	0.95%	824
Sep 4, 2026	54.98	54.98	54.56	54.80	54.80	-0.72%	2,285
Sep 3, 2026	54.80	55.20	54.48	55.20	55.20	0.73%	5,314
Sep 2, 2026	55.14	55.14	54.52	54.80	54.80	-0.94%	7,724
Sep 1, 2026	55.94	56.50	55.32	55.32	55.32	-1.14%	1,353
Aug 31, 2026	56.18	56.50	55.96	55.96	55.96	-0.82%	1,040
Aug 28, 2026	56.36	56.80	56.36	56.42	56.42	0.28%	2,126
Aug 27, 2026	56.74	56.92	56.26	56.26	56.26	-0.99%	3,604
Aug 26, 2026	56.62	57.02	56.62	56.82	56.82	0.21%	1,024
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