Deutsche Post AG (DHLGY)
OTCMKTS · Delayed Price · Currency is USD
28.43
+0.20 (0.71%)
Apr 9, 2026, 3:54 PM EST
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 28.38 | 28.38 | 28.35 | 28.35 | - | 0.43% | 500 |
| Apr 8, 2026 | 28.07 | 28.39 | 28.00 | 28.23 | 28.23 | 5.10% | 109,108 |
| Apr 7, 2026 | 26.71 | 26.86 | 26.32 | 26.86 | 26.86 | 0.07% | 177,217 |
| Apr 6, 2026 | 26.16 | 27.00 | 26.16 | 26.84 | 26.84 | 1.17% | 184,724 |
| Apr 2, 2026 | 26.08 | 26.85 | 26.04 | 26.53 | 26.53 | -1.96% | 157,627 |
| Apr 1, 2026 | 26.68 | 27.20 | 26.68 | 27.06 | 27.06 | 3.24% | 140,347 |
| Mar 31, 2026 | 25.79 | 26.29 | 25.52 | 26.21 | 26.21 | 3.47% | 1,336,571 |
| Mar 30, 2026 | 26.67 | 26.67 | 25.19 | 25.33 | 25.33 | 0.08% | 2,977,456 |
| Mar 27, 2026 | 25.54 | 25.82 | 25.21 | 25.31 | 25.31 | -1.57% | 149,366 |
| Mar 26, 2026 | 25.47 | 25.92 | 25.13 | 25.72 | 25.72 | -0.14% | 195,562 |
| Mar 25, 2026 | 26.13 | 26.14 | 25.74 | 25.75 | 25.75 | 0.68% | 3,638,964 |
| Mar 24, 2026 | 25.68 | 25.96 | 25.41 | 25.58 | 25.58 | -1.06% | 3,157,794 |
| Mar 23, 2026 | 25.50 | 26.12 | 25.50 | 25.85 | 25.85 | 2.25% | 3,573,124 |
| Mar 20, 2026 | 25.79 | 25.79 | 25.06 | 25.28 | 25.28 | 0.72% | 338,166 |
| Mar 19, 2026 | 25.50 | 25.70 | 25.10 | 25.10 | 25.10 | -2.35% | 707,172 |
| Mar 18, 2026 | 25.48 | 26.30 | 25.48 | 25.71 | 25.71 | -0.46% | 142,980 |
| Mar 17, 2026 | 26.07 | 26.07 | 25.71 | 25.83 | 25.83 | -0.92% | 191,234 |
| Mar 16, 2026 | 25.75 | 26.29 | 25.69 | 26.07 | 26.07 | 1.62% | 196,916 |
| Mar 13, 2026 | 26.10 | 26.17 | 25.65 | 25.65 | 25.65 | -2.64% | 138,746 |
| Mar 12, 2026 | 26.48 | 26.59 | 26.17 | 26.35 | 26.35 | -2.01% | 186,916 |
| Mar 11, 2026 | 26.70 | 26.94 | 26.59 | 26.89 | 26.89 | -0.02% | 128,896 |
| Mar 10, 2026 | 27.35 | 27.58 | 26.88 | 26.89 | 26.89 | -0.85% | 176,408 |
| Mar 9, 2026 | 26.45 | 27.22 | 26.10 | 27.12 | 27.12 | 1.52% | 240,598 |
| Mar 6, 2026 | 26.65 | 26.94 | 26.49 | 26.72 | 26.72 | 0.83% | 181,852 |
| Mar 5, 2026 | 26.70 | 26.93 | 26.33 | 26.50 | 26.50 | -5.25% | 165,110 |
| Mar 4, 2026 | 27.73 | 28.13 | 27.73 | 27.97 | 27.97 | 1.88% | 153,778 |
| Mar 3, 2026 | 26.91 | 27.55 | 26.82 | 27.45 | 27.45 | -3.36% | 387,194 |
| Mar 2, 2026 | 28.32 | 28.58 | 28.23 | 28.41 | 28.41 | -3.58% | 209,536 |
| Feb 27, 2026 | 29.25 | 29.64 | 29.23 | 29.46 | 29.46 | 0.08% | 161,616 |
| Feb 26, 2026 | 29.10 | 29.48 | 29.08 | 29.44 | 29.44 | 0.52% | 138,940 |
| Feb 25, 2026 | 28.88 | 29.29 | 28.88 | 29.29 | 29.29 | 0.95% | 134,692 |
| Feb 24, 2026 | 28.82 | 29.09 | 28.82 | 29.01 | 29.01 | -0.55% | 180,430 |
| Feb 23, 2026 | 29.31 | 29.32 | 29.05 | 29.17 | 29.17 | -0.85% | 127,938 |
| Feb 20, 2026 | 29.05 | 29.50 | 29.03 | 29.42 | 29.42 | 0.75% | 601,736 |
| Feb 19, 2026 | 29.05 | 29.41 | 28.98 | 29.20 | 29.20 | 0.08% | 518,620 |
| Feb 18, 2026 | 29.16 | 29.44 | 29.12 | 29.18 | 29.18 | 0.08% | 203,112 |
| Feb 17, 2026 | 29.18 | 29.33 | 28.98 | 29.16 | 29.16 | -0.22% | 366,000 |
| Feb 13, 2026 | 29.03 | 29.36 | 28.86 | 29.22 | 29.22 | 0.22% | 262,410 |
| Feb 12, 2026 | 30.43 | 30.49 | 28.76 | 29.16 | 29.16 | -4.60% | 229,552 |
| Feb 11, 2026 | 29.95 | 30.59 | 29.95 | 30.56 | 30.56 | 0.92% | 300,040 |
| Feb 10, 2026 | 30.17 | 30.51 | 30.17 | 30.28 | 30.28 | 1.48% | 1,006,276 |
| Feb 9, 2026 | 30.00 | 30.20 | 29.66 | 29.84 | 29.84 | 1.37% | 2,169,998 |
| Feb 6, 2026 | 29.39 | 29.57 | 29.29 | 29.44 | 29.44 | 0.70% | 253,472 |
| Feb 5, 2026 | 28.85 | 29.41 | 28.85 | 29.23 | 29.23 | -0.15% | 121,746 |
| Feb 4, 2026 | 29.00 | 29.39 | 29.00 | 29.28 | 29.28 | 2.97% | 11,566,816 |
| Feb 3, 2026 | 28.17 | 28.65 | 28.17 | 28.43 | 28.43 | 1.46% | 5,121,338 |
| Feb 2, 2026 | 28.06 | 28.13 | 27.95 | 28.02 | 28.02 | 0.05% | 4,730,146 |
| Jan 30, 2026 | 28.27 | 28.27 | 28.00 | 28.01 | 28.01 | -1.01% | 95,680 |
| Jan 29, 2026 | 28.15 | 28.29 | 27.88 | 28.29 | 28.29 | 2.19% | 111,238 |
| Jan 28, 2026 | 27.46 | 27.85 | 27.46 | 27.69 | 27.69 | -2.07% | 91,084 |