FRA:DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	60.10	60.78	60.10	60.78	60.78	0.86%	6,101
Nov 12, 2026	60.06	60.90	60.06	60.26	60.26	0.47%	8,798
Nov 11, 2026	58.98	59.98	58.98	59.98	59.98	2.18%	2,886
Nov 10, 2026	58.98	59.10	58.56	58.70	58.70	-	995
Nov 9, 2026	57.64	58.82	57.58	58.70	58.70	1.52%	2,070
Nov 6, 2026	59.60	59.64	57.20	57.82	57.82	-2.89%	5,234
Nov 5, 2026	60.40	61.14	59.54	59.54	59.54	-1.33%	16,569
Nov 4, 2026	58.60	60.52	58.60	60.34	60.34	2.90%	1,728
Nov 3, 2026	58.66	59.24	58.64	58.64	58.64	-0.81%	3,137
Nov 2, 2026	58.42	59.28	58.42	59.12	59.12	1.20%	4,171
Oct 30, 2026	58.64	58.96	58.42	58.42	58.42	-0.95%	7,738
Oct 29, 2026	58.12	58.98	58.12	58.98	58.98	1.65%	1,742
Oct 28, 2026	58.54	58.54	57.60	58.02	58.02	-1.23%	4,472
Oct 27, 2026	58.14	58.96	58.02	58.74	58.74	0.72%	812
Oct 26, 2026	57.96	58.66	57.96	58.32	58.32	3.00%	504
Oct 23, 2026	57.04	57.04	56.62	56.62	56.62	-0.70%	3,102
Oct 22, 2026	57.66	57.66	57.02	57.02	57.02	-1.55%	526
Oct 21, 2026	57.58	58.10	57.32	57.92	57.92	1.12%	2,063
Oct 20, 2026	57.24	57.52	57.24	57.28	57.28	-0.38%	783
Oct 19, 2026	58.56	58.56	57.00	57.50	57.50	-1.64%	2,138
Oct 16, 2026	57.78	59.28	57.78	58.46	58.46	1.25%	5,208
Oct 15, 2026	56.78	57.96	56.78	57.74	57.74	1.87%	639
Oct 14, 2026	56.40	56.74	56.40	56.68	56.68	0.25%	360
Oct 13, 2026	56.38	56.98	56.38	56.54	56.54	0.04%	983
Oct 12, 2026	56.00	56.90	56.00	56.52	56.52	0.89%	3,239
Oct 9, 2026	55.60	56.14	55.44	56.02	56.02	1.78%	7,786
Oct 8, 2026	55.42	55.58	54.84	55.04	55.04	-0.86%	1,075
Oct 7, 2026	55.90	55.90	55.52	55.52	55.52	-0.96%	666
Oct 6, 2026	55.86	56.62	55.86	56.06	56.06	0.07%	365
Oct 5, 2026	56.70	56.70	55.98	56.02	56.02	-0.53%	718
Oct 2, 2026	55.54	56.36	55.54	56.32	56.32	1.15%	3,877
Oct 1, 2026	56.74	56.82	55.68	55.68	55.68	-2.62%	2,096
Sep 30, 2026	57.08	57.60	57.08	57.18	57.18	0.39%	3,150
Sep 29, 2026	57.16	57.28	56.70	56.96	56.96	-0.14%	2,370
Sep 28, 2026	57.26	57.56	57.04	57.04	57.04	-0.80%	3,433
Sep 25, 2026	56.58	57.50	56.58	57.50	57.50	1.55%	5,594
Sep 24, 2026	57.20	57.68	56.62	56.62	56.62	-0.84%	604
Sep 23, 2026	58.68	58.68	57.10	57.10	57.10	-2.66%	2,133
Sep 22, 2026	57.30	58.90	57.30	58.66	58.66	2.30%	2,557
Sep 21, 2026	56.00	58.16	56.00	57.34	57.34	2.61%	2,724
Sep 18, 2026	55.96	56.52	55.88	55.88	55.88	-0.53%	1,747
Sep 17, 2026	55.80	56.18	55.80	56.18	56.18	0.68%	512
Sep 16, 2026	55.72	56.16	55.68	55.80	55.80	0.14%	541
Sep 15, 2026	55.70	55.92	55.18	55.72	55.72	-0.36%	1,428
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