FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	48.23	48.23	48.23	48.23	-	-1.33%	-
Apr 22, 2026	49.28	49.40	48.67	48.88	48.88	-0.59%	4,571
Apr 21, 2026	49.90	50.08	49.11	49.17	49.17	-1.28%	3,270
Apr 20, 2026	49.30	49.81	49.26	49.81	49.81	-0.08%	2,796
Apr 17, 2026	48.36	50.16	48.36	49.85	49.85	3.19%	12,368
Apr 16, 2026	48.31	48.70	48.00	48.31	48.31	0.15%	4,813
Apr 15, 2026	48.78	48.78	48.24	48.24	48.24	-0.94%	1,292
Apr 14, 2026	48.50	48.80	48.50	48.70	48.70	0.35%	21,549
Apr 13, 2026	48.51	48.53	47.86	48.53	48.53	-0.82%	8,763
Apr 10, 2026	48.73	49.48	48.58	48.93	48.93	0.58%	2,211
Apr 9, 2026	47.91	48.79	47.91	48.65	48.65	1.33%	1,964
Apr 8, 2026	48.36	48.44	47.65	48.01	48.01	4.10%	15,178
Apr 7, 2026	46.15	46.82	45.63	46.12	46.12	0.02%	3,510
Apr 2, 2026	45.75	46.11	45.43	46.11	46.11	-0.90%	3,444
Apr 1, 2026	45.68	46.80	45.46	46.53	46.53	3.06%	3,701
Mar 31, 2026	44.80	45.15	44.74	45.15	45.15	1.51%	1,899
Mar 30, 2026	43.75	44.76	43.74	44.48	44.48	1.09%	4,919
Mar 27, 2026	44.76	44.76	44.00	44.00	44.00	-1.54%	3,003
Mar 26, 2026	44.62	44.94	44.62	44.69	44.69	-0.93%	2,195
Mar 25, 2026	45.29	45.29	44.84	45.11	45.11	0.71%	1,938
Mar 24, 2026	44.51	44.82	44.46	44.79	44.79	0.36%	8,774
Mar 23, 2026	43.16	45.00	42.72	44.63	44.63	2.36%	12,129
Mar 20, 2026	44.73	45.03	43.50	43.60	43.60	-2.53%	10,084
Mar 19, 2026	44.58	44.79	43.79	44.73	44.73	-0.16%	13,435
Mar 18, 2026	44.92	45.54	44.80	44.80	44.80	0.34%	1,939
Mar 17, 2026	44.81	45.07	44.57	44.65	44.65	-1.24%	4,107
Mar 16, 2026	45.08	45.31	44.80	45.21	45.21	0.40%	3,501
Mar 13, 2026	45.71	45.71	45.00	45.03	45.03	-1.77%	2,787
Mar 12, 2026	45.75	46.15	45.62	45.84	45.84	-0.63%	4,706
Mar 11, 2026	46.61	46.61	45.92	46.13	46.13	-0.80%	3,413
Mar 10, 2026	46.32	47.15	46.31	46.50	46.50	0.71%	8,718
Mar 9, 2026	44.87	46.30	44.87	46.17	46.17	-0.67%	15,763
Mar 6, 2026	47.49	47.49	46.10	46.48	46.48	1.75%	4,921
Mar 5, 2026	47.53	48.23	45.44	45.68	45.68	-5.07%	21,352
Mar 4, 2026	46.92	48.22	46.87	48.12	48.12	2.01%	3,197
Mar 3, 2026	47.91	47.92	46.49	47.17	47.17	-2.76%	7,514
Mar 2, 2026	48.61	48.98	48.38	48.51	48.51	-2.10%	24,536
Feb 27, 2026	49.74	49.90	49.48	49.55	49.55	-0.36%	941
Feb 26, 2026	49.33	49.86	49.33	49.73	49.73	0.28%	815
Feb 25, 2026	49.06	49.59	49.06	49.59	49.59	0.98%	4,683
Feb 24, 2026	49.52	49.52	49.03	49.11	49.11	-0.45%	2,108
Feb 23, 2026	49.41	50.00	49.33	49.33	49.33	-0.96%	16,195
Feb 20, 2026	49.88	49.88	49.37	49.81	49.81	0.22%	8,433
Feb 19, 2026	49.52	50.00	49.52	49.70	49.70	0.18%	16,032
Feb 18, 2026	49.34	49.80	49.34	49.61	49.61	0.45%	2,967
Feb 17, 2026	48.73	49.39	48.73	49.39	49.39	0.73%	3,269
Feb 16, 2026	49.26	49.54	49.03	49.03	49.03	-0.61%	3,937
Feb 13, 2026	48.79	49.33	48.70	49.33	49.33	1.11%	7,121
Feb 12, 2026	51.32	51.48	48.61	48.79	48.79	-4.63%	15,735
Feb 11, 2026	50.86	51.30	50.48	51.16	51.16	0.31%	19,784