DHL AG (FRA:DPW)
Germany · Delayed Price · Currency is EUR 9.85
+0.20 (2.07%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:DPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | 2.07% | - |
| Sep 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Sep 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 9, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Sep 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Sep 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Sep 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Sep 3, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -5.45% | 2 |
| Sep 2, 2026 | 9.65 | 10.30 | 9.65 | 10.10 | 10.10 | -2.88% | 1,502 |
| Sep 1, 2026 | 9.80 | 10.40 | 9.80 | 10.40 | 10.40 | 5.58% | 1,500 |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Aug 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | - |
| Aug 24, 2026 | 9.75 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 666 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.83% | - |
| Aug 20, 2026 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 6.74% | 10 |
| Aug 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Aug 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Aug 17, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Aug 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 13, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 1.04% | 50 |
| Aug 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -6.31% | - |
| Aug 5, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 50 |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jul 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jul 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Jul 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jul 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Jul 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Jul 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.48% | - |
| Jul 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.54% | 20 |
| Jul 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Jul 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jul 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Jul 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Jul 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Jul 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Jul 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |