Deutsche Post AG (FRA:DPWA)
Germany · Delayed Price · Currency is EUR 22.90
+0.20 (0.88%)
Last updated: Apr 2, 2026, 3:48 PM CET
FRA:DPWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 0.88% | 40 |
| Apr 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.25% | - |
| Mar 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Mar 30, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -2.24% | 1,198 |
| Mar 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | - |
| Mar 26, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | - |
| Mar 25, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 0.68% | 48 |
| Mar 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | - |
| Mar 23, 2026 | 21.80 | 22.25 | 21.80 | 22.25 | 22.25 | 0.23% | 228 |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Mar 19, 2026 | 22.15 | 22.15 | 21.90 | 22.00 | 22.00 | -1.79% | 526 |
| Mar 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | - |
| Mar 17, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | - |
| Mar 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.76% | - |
| Mar 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | - |
| Mar 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Mar 11, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 1.30% | 4 |
| Mar 10, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 3.82% | - |
| Mar 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -5.12% | - |
| Mar 6, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.18% | - |
| Mar 5, 2026 | 23.60 | 23.60 | 22.95 | 22.95 | 22.95 | -1.92% | 460 |
| Mar 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.89% | - |
| Mar 3, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.45% | - |
| Mar 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.22% | - |
| Feb 27, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.81% | - |
| Feb 26, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.61% | - |
| Feb 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.20% | - |
| Feb 23, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.20% | - |
| Feb 20, 2026 | 24.85 | 24.85 | 24.60 | 24.60 | 24.60 | -1.60% | 100 |
| Feb 19, 2026 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 1.21% | 100 |
| Feb 18, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 1.86% | 3,000 |
| Feb 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.82% | - |
| Feb 16, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.62% | 134 |
| Feb 13, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.62% | 72 |
| Feb 12, 2026 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | -2.37% | 808 |
| Feb 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.39% | - |
| Feb 10, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 2.83% | 150 |
| Feb 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.00% | - |
| Feb 6, 2026 | 24.60 | 24.95 | 24.60 | 24.95 | 24.95 | 1.84% | 204 |
| Feb 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.30% | - |
| Feb 4, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.27% | - |
| Feb 3, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.42% | - |
| Feb 2, 2026 | 23.30 | 23.75 | 23.30 | 23.75 | 23.75 | 1.50% | 8 |
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 29, 2026 | 23.05 | 23.50 | 23.05 | 23.40 | 23.40 | 0.21% | 11,206 |
| Jan 28, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% | - |
| Jan 27, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 2.63% | 2,468 |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% | - |
| Jan 23, 2026 | 23.15 | 23.15 | 22.95 | 22.95 | 22.95 | -2.34% | 60 |