Deutsche Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.95	47.12	46.61	46.85	46.85	0.70%	606,243
Dec 18, 2025	46.12	46.63	46.00	46.52	46.52	0.57%	325,430
Dec 17, 2025	46.44	46.61	46.07	46.25	46.25	-1.45%	546,616
Dec 16, 2025	47.38	47.49	46.70	46.94	46.93	-0.33%	435,483
Dec 15, 2025	47.36	47.45	46.90	47.09	47.09	0.04%	416,498
Dec 12, 2025	47.15	47.32	46.93	47.07	47.07	1.12%	926,848
Dec 11, 2025	45.89	47.06	45.67	46.55	46.55	1.70%	1,329,042
Dec 10, 2025	45.94	46.15	45.73	45.77	45.77	-0.28%	511,878
Dec 9, 2025	45.93	46.08	45.62	45.90	45.90	0.34%	333,187
Dec 8, 2025	45.71	45.97	45.44	45.75	45.75	0.26%	110,900
Dec 5, 2025	45.54	45.76	45.46	45.63	45.63	0.42%	552,051
Dec 4, 2025	45.29	45.69	45.17	45.44	45.43	1.17%	540,230
Dec 3, 2025	45.01	45.22	44.62	44.91	44.91	-0.84%	530,869
Dec 2, 2025	45.43	45.60	45.02	45.29	45.29	-0.13%	410,092
Dec 1, 2025	44.78	45.55	44.69	45.35	45.35	1.11%	303,044
Nov 28, 2025	45.03	45.07	44.59	44.85	44.85	-0.20%	634,215
Nov 27, 2025	44.74	45.15	44.69	44.94	44.94	0.65%	1,535,061
Nov 26, 2025	44.55	44.90	44.37	44.65	44.65	1.72%	171,620
Nov 25, 2025	43.71	44.23	43.35	43.90	43.90	0.50%	411,282
Nov 24, 2025	43.11	44.06	43.04	43.68	43.68	2.30%	1,000,765
Nov 21, 2025	42.06	43.05	42.05	42.70	42.70	-0.09%	1,242,784
Nov 20, 2025	42.97	43.10	42.49	42.74	42.74	0.56%	1,706,745
Nov 19, 2025	42.13	43.08	41.88	42.50	42.50	1.21%	2,582,178
Nov 18, 2025	42.51	42.99	41.86	41.99	41.99	-2.77%	475,833
Nov 17, 2025	43.62	43.80	42.89	43.19	43.19	-1.23%	814,254
Nov 14, 2025	44.44	44.54	43.35	43.72	43.72	-2.28%	414,550
Nov 13, 2025	44.82	45.07	44.49	44.74	44.74	-1.11%	979,552
Nov 12, 2025	44.91	45.75	44.84	45.25	45.25	2.01%	1,217,141
Nov 11, 2025	43.95	44.55	43.86	44.35	44.35	0.97%	1,809,484
Nov 10, 2025	43.47	44.00	43.30	43.93	43.93	2.21%	2,551,508
Nov 7, 2025	43.11	43.60	42.58	42.98	42.98	-0.79%	1,783,204
Nov 6, 2025	41.56	43.48	40.98	43.32	43.32	8.49%	2,294,658
Nov 5, 2025	39.07	40.10	38.91	39.93	39.93	1.94%	204,453
Nov 4, 2025	39.40	39.40	38.76	39.17	39.17	-1.42%	263,727
Nov 3, 2025	39.69	39.90	39.59	39.74	39.74	0.17%	650,583
Oct 31, 2025	39.89	39.99	39.49	39.67	39.67	0.11%	497,448
Oct 30, 2025	39.88	39.98	39.34	39.63	39.63	-0.77%	440,422
Oct 29, 2025	40.15	40.40	39.56	39.93	39.93	-0.81%	1,275,378
Oct 28, 2025	39.80	40.93	39.45	40.26	40.26	1.98%	1,685,368
Oct 27, 2025	39.31	39.81	39.10	39.48	39.48	0.97%	73,756
Oct 24, 2025	39.18	39.29	38.92	39.10	39.10	-0.37%	1,286,912
Oct 23, 2025	39.29	39.55	39.06	39.25	39.25	-0.23%	440,631
Oct 22, 2025	39.43	39.61	39.02	39.34	39.34	-0.84%	289,794
Oct 21, 2025	39.88	39.95	34.34	39.67	39.67	-0.58%	265,464
Oct 20, 2025	39.50	39.91	39.26	39.90	39.90	1.14%	363,892
Oct 17, 2025	38.63	39.45	38.60	39.45	39.45	1.56%	1,427,730
Oct 16, 2025	38.83	39.24	38.57	38.85	38.85	0.70%	153,872
Oct 15, 2025	38.52	38.77	38.43	38.57	38.57	-0.20%	243,616
Oct 14, 2025	38.55	38.78	38.40	38.65	38.65	-0.22%	1,195,075
Oct 13, 2025	38.61	38.90	38.57	38.74	38.74	0.64%	520,700