Deutsche Post AG (FRA:DPWA)
Germany · Delayed Price · Currency is EUR 46.60
+0.80 (1.75%)
At close: Dec 19, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 46.30 | 46.90 | 46.30 | 46.60 | 46.60 | 1.75% | 832 |
| Dec 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Dec 17, 2025 | 46.10 | 46.10 | 46.00 | 46.00 | 46.00 | -1.08% | 111 |
| Dec 16, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | - |
| Dec 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.21% | - |
| Dec 12, 2025 | 46.70 | 47.30 | 46.70 | 46.70 | 46.70 | 3.09% | 1,633 |
| Dec 11, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.22% | - |
| Dec 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Dec 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Dec 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | 20 |
| Dec 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Dec 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.67% | - |
| Dec 3, 2025 | 45.30 | 45.30 | 45.10 | 45.10 | 45.10 | - | 2,515 |
| Dec 2, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.58% | - |
| Dec 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.67% | 6 |
| Nov 28, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.22% | 11 |
| Nov 27, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | -0.22% | 150 |
| Nov 26, 2025 | 44.30 | 44.70 | 44.30 | 44.70 | 44.70 | 3.00% | 25 |
| Nov 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.17% | - |
| Nov 24, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 2.88% | - |
| Nov 21, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -2.34% | - |
| Nov 20, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.91% | - |
| Nov 19, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.48% | - |
| Nov 18, 2025 | 42.20 | 42.20 | 42.10 | 42.10 | 42.10 | -3.44% | 50 |
| Nov 17, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Nov 14, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | - | 20 |
| Nov 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.44% | - |
| Nov 12, 2025 | 44.30 | 45.10 | 44.30 | 45.10 | 45.10 | 2.50% | 1,895 |
| Nov 11, 2025 | 43.70 | 44.10 | 43.70 | 44.00 | 44.00 | 0.23% | 820 |
| Nov 10, 2025 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | 2.09% | 3,800 |
| Nov 7, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | 1,000 |
| Nov 6, 2025 | 40.80 | 43.20 | 40.80 | 43.20 | 43.20 | 11.63% | 645 |
| Nov 5, 2025 | 38.70 | 38.80 | 38.70 | 38.70 | 38.70 | -1.02% | 460 |
| Nov 4, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.01% | - |
| Nov 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Oct 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% | - |
| Oct 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 29, 2025 | 39.90 | 39.90 | 39.60 | 39.60 | 39.60 | -1.98% | 25 |
| Oct 28, 2025 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 3.86% | 6 |
| Oct 27, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | - |
| Oct 24, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% | - |
| Oct 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.76% | - |
| Oct 22, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.26% | - |
| Oct 21, 2025 | 39.50 | 39.90 | 39.50 | 39.80 | 39.80 | 1.27% | 542 |
| Oct 20, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.08% | - |
| Oct 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.52% | - |
| Oct 16, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Oct 15, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.26% | - |
| Oct 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.26% | - |
| Oct 13, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.30% | - |