FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	58.38	58.38	55.20	55.56	-	-3.94%	242
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
Jul 6, 2026	55.76	56.34	55.58	55.58	55.58	-0.36%	7,602
Jul 3, 2026	55.70	56.10	55.34	55.78	55.78	0.65%	6,034
Jul 2, 2026	53.58	55.80	53.58	55.42	55.42	3.47%	11,428
Jul 1, 2026	52.98	53.68	52.98	53.56	53.56	0.98%	2,345
Jun 30, 2026	52.26	53.24	52.26	53.04	53.04	1.30%	1,631
Jun 29, 2026	52.18	52.44	52.00	52.36	52.36	0.11%	4,741
Jun 26, 2026	52.66	53.14	52.30	52.30	52.30	-1.25%	1,635
Jun 25, 2026	51.20	53.00	51.20	52.96	52.96	3.56%	1,483
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