FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	51.20	53.00	51.20	52.96	52.96	3.56%	1,463
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
May 7, 2026	47.33	47.63	47.18	47.18	47.18	0.86%	2,255
May 6, 2026	44.78	47.19	44.78	46.78	46.78	5.35%	4,480
May 5, 2026	46.78	46.97	46.00	46.30	44.40	-1.13%	7,145
May 4, 2026	50.46	50.46	46.32	46.83	44.91	-6.64%	10,156
Apr 30, 2026	47.30	50.28	47.30	50.16	48.10	7.89%	23,401
Apr 29, 2026	47.81	48.00	46.49	46.49	44.59	-2.88%	12,056
Apr 28, 2026	47.67	48.04	47.60	47.87	45.91	-	9,499
Apr 27, 2026	48.04	48.12	47.45	47.87	45.91	-0.56%	2,991
Apr 24, 2026	47.63	48.14	47.30	48.14	46.17	0.80%	4,821
Apr 23, 2026	48.23	48.59	47.70	47.76	45.80	-2.29%	10,218
Apr 22, 2026	49.28	49.40	48.67	48.88	46.88	-0.59%	4,571
Apr 21, 2026	49.90	50.08	49.11	49.17	47.16	-1.28%	3,270
Apr 20, 2026	49.30	49.81	49.26	49.81	47.77	-0.08%	2,796
Apr 17, 2026	48.36	50.16	48.36	49.85	47.81	3.19%	12,368
Apr 16, 2026	48.31	48.70	48.00	48.31	46.33	0.15%	4,813