DHL AG (FRA:DPW)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
At close: Oct 23, 2026
FRA:DPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 15, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | - |
| Oct 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Oct 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Oct 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 7, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Oct 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Oct 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Oct 2, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 1.02% | - |
| Oct 1, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Sep 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 25, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | - |
| Sep 24, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Sep 23, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 22, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.51% | - |
| Sep 21, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 2.05% | - |
| Sep 18, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Sep 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Sep 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Sep 15, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | - | - |
| 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% | - |