Deutsche Post AG (FRA:DPWA)
Germany · Delayed Price · Currency is EUR 38.20
+1.40 (3.80%)
At close: Sep 24, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.80 | 37.90 | 37.80 | 37.90 | 37.90 | 0.80% | 450 |
| Sep 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 169 |
| Sep 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | 169 |
| Sep 24, 2025 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | 3.80% | 169 |
| Sep 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 47 |
| Sep 22, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -2.39% | 47 |
| Sep 19, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.05% | 122 |
| Sep 18, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.52% | 122 |
| Sep 17, 2025 | 38.00 | 38.30 | 38.00 | 38.30 | 38.30 | 1.59% | 122 |
| Sep 16, 2025 | 38.10 | 38.10 | 37.70 | 37.70 | 37.70 | -1.31% | 70 |
| Sep 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | 10 |
| Sep 12, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.79% | 10 |
| Sep 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | 10 |
| Sep 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.77% | 10 |
| Sep 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.26% | 10 |
| Sep 8, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | -0.51% | 10 |
| Sep 5, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.83% | 603 |
| Sep 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | 603 |
| Sep 3, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.29% | 603 |
| Sep 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.77% | 603 |
| Sep 1, 2025 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | 2.07% | 603 |
| Aug 29, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | -0.77% | 220 |
| Aug 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.26% | 206 |
| Aug 27, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.02% | 206 |
| Aug 26, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.26% | 125 |
| Aug 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | 125 |
| Aug 22, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | -1.22% | 125 |
| Aug 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.48% | 2,400 |
| Aug 20, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.20% | 2,400 |
| Aug 19, 2025 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | 0.48% | 2,400 |
| Aug 18, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -1.19% | 12 |
| Aug 15, 2025 | 41.40 | 42.10 | 41.40 | 42.10 | 42.10 | 1.94% | 260 |
| Aug 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 200 |
| Aug 13, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 2.48% | 200 |
| Aug 12, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.98% | 200 |
| Aug 11, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.99% | 200 |
| Aug 8, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | 40.30 | 0.50% | 200 |
| Aug 7, 2025 | 38.80 | 40.10 | 38.80 | 40.10 | 40.10 | 3.62% | 53 |
| Aug 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -6.52% | 110 |
| Aug 5, 2025 | 39.40 | 41.40 | 39.40 | 41.40 | 41.40 | 4.55% | 110 |
| Aug 4, 2025 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 1.80% | 500 |
| Aug 1, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.52% | 1,277 |
| Jul 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% | 1,277 |
| Jul 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.70% | 1,277 |
| Jul 29, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.73% | 1,277 |
| Jul 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.74% | 1,277 |
| Jul 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.74% | 1,277 |
| Jul 24, 2025 | 40.40 | 41.40 | 40.40 | 40.60 | 40.60 | 2.01% | 1,277 |
| Jul 23, 2025 | 39.10 | 39.80 | 39.10 | 39.80 | 39.80 | 3.11% | 40 |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.26% | 25 |