Deutsche Post AG (FRA:DPWA)
Germany · Delayed Price · Currency is EUR 26.10
-0.20 (-0.76%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:DPWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.70 | 26.30 | 25.70 | 26.30 | - | 3.95% | - |
| Jun 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.39% | - |
| May 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.01% | - |
| May 28, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 0.81% | 260 |
| May 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| May 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| May 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | - |
| May 20, 2026 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 1.28% | 23 |
| May 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| May 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| May 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| May 14, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| May 13, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 1.29% | 30 |
| May 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| May 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| May 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.12% | - |
| May 7, 2026 | 23.30 | 23.90 | 23.30 | 23.60 | 23.60 | 9.02% | 1,354 |
| May 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.65 | -3.88% | - |
| May 5, 2026 | 23.20 | 23.30 | 23.20 | 23.20 | 22.52 | -7.20% | 80 |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.27 | 6.38% | 30 |
| Apr 30, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 22.81 | -0.84% | - |
| Apr 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.01 | 0.42% | - |
| Apr 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.91 | -0.42% | - |
| Apr 27, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.01 | 0.42% | - |
| Apr 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.91 | -1.26% | - |
| Apr 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.20 | -2.05% | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.69 | -1.61% | - |
| Apr 21, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 24.08 | 2.06% | 70 |
| Apr 20, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.59 | 1.25% | - |
| Apr 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.30 | 0.42% | - |
| Apr 16, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.20 | -0.83% | - |
| Apr 15, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.40 | -2.03% | - |
| Apr 14, 2026 | 24.10 | 24.60 | 24.10 | 24.60 | 23.88 | 1.23% | 10 |
| Apr 13, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 23.59 | 0.41% | 3 |
| Apr 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.49 | 2.11% | - |
| Apr 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.01 | -3.27% | - |
| Apr 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.78 | 5.60% | 400 |
| Apr 7, 2026 | 22.90 | 23.20 | 22.90 | 23.20 | 22.52 | 1.31% | 400 |
| Apr 2, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.23 | 0.88% | 40 |
| Apr 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.04 | 2.25% | - |
| Mar 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.55 | 1.83% | - |
| Mar 30, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 21.16 | -2.24% | 1,198 |
| Mar 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.65 | 0.22% | - |
| Mar 26, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.60 | -0.22% | - |
| Mar 25, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 21.65 | 0.68% | 48 |
| Mar 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.50 | -0.45% | - |
| Mar 23, 2026 | 21.80 | 22.25 | 21.80 | 22.25 | 21.60 | 0.23% | 228 |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.55 | 0.91% | - |