FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.04%	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
Apr 15, 2026	48.78	48.78	48.24	48.24	46.26	-0.94%	1,292
Apr 14, 2026	48.50	48.80	48.50	48.70	46.70	0.35%	21,549
Apr 13, 2026	48.51	48.53	47.86	48.53	46.54	-0.82%	8,763
Apr 10, 2026	48.73	49.48	48.58	48.93	46.93	0.58%	2,211
Apr 9, 2026	47.91	48.79	47.91	48.65	46.66	1.33%	1,964
Apr 8, 2026	48.36	48.44	47.65	48.01	46.04	4.10%	15,178
Apr 7, 2026	46.15	46.82	45.63	46.12	44.23	0.02%	3,510
Apr 2, 2026	45.75	46.11	45.43	46.11	44.22	-0.90%	3,444
Apr 1, 2026	45.68	46.80	45.46	46.53	44.62	3.06%	3,701
Mar 31, 2026	44.80	45.15	44.74	45.15	43.30	1.51%	1,899
Mar 30, 2026	43.75	44.76	43.74	44.48	42.66	1.09%	4,919
Mar 27, 2026	44.76	44.76	44.00	44.00	42.20	-1.54%	3,003
Mar 26, 2026	44.62	44.94	44.62	44.69	42.86	-0.93%	2,195
Mar 25, 2026	45.29	45.29	44.84	45.11	43.26	0.71%	1,938
Mar 24, 2026	44.51	44.82	44.46	44.79	42.95	0.36%	8,774
Mar 23, 2026	43.16	45.00	42.72	44.63	42.80	2.36%	12,129
Mar 20, 2026	44.73	45.03	43.50	43.60	41.81	-2.53%	10,084
Mar 19, 2026	44.58	44.79	43.79	44.73	42.90	-0.16%	13,435
Mar 18, 2026	44.92	45.54	44.80	44.80	42.96	0.34%	1,939
Mar 17, 2026	44.81	45.07	44.57	44.65	42.82	-1.24%	4,107
Mar 16, 2026	45.08	45.31	44.80	45.21	43.36	0.40%	3,501
Mar 13, 2026	45.71	45.71	45.00	45.03	43.18	-1.77%	2,787
Mar 12, 2026	45.75	46.15	45.62	45.84	43.96	-0.63%	4,706
Mar 11, 2026	46.61	46.61	45.92	46.13	44.24	-0.80%	3,413
Mar 10, 2026	46.32	47.15	46.31	46.50	44.59	0.71%	8,718
Mar 9, 2026	44.87	46.30	44.87	46.17	44.28	-0.67%	15,763
Mar 6, 2026	47.49	47.49	46.10	46.48	44.58	1.75%	4,921
Mar 5, 2026	47.53	48.23	45.44	45.68	43.81	-5.07%	21,352
Mar 4, 2026	46.92	48.22	46.87	48.12	46.15	2.01%	3,197
Mar 3, 2026	47.91	47.92	46.49	47.17	45.24	-2.76%	7,514
Mar 2, 2026	48.61	48.98	48.38	48.51	46.52	-2.10%	24,536