FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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