Deutsche Post AG (DHLGY)
OTCMKTS
· Delayed Price · Currency is USD
42.95
+0.01 (0.02%)
Apr 1, 2025, 4:00 PM EST
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 43.03 | 43.20 | 42.67 | 42.95 | 42.95 | 0.02% | 106,641 |
| Mar 31, 2025 | 42.69 | 43.08 | 42.56 | 42.94 | 42.94 | -0.51% | 42,263 |
| Mar 28, 2025 | 43.44 | 43.52 | 43.04 | 43.16 | 43.16 | -0.25% | 81,920 |
| Mar 27, 2025 | 43.66 | 43.73 | 43.10 | 43.27 | 43.27 | -0.09% | 50,107 |
| Mar 26, 2025 | 44.10 | 44.31 | 43.22 | 43.31 | 43.31 | -3.54% | 180,916 |
| Mar 25, 2025 | 44.79 | 44.93 | 44.64 | 44.90 | 44.90 | 0.81% | 133,410 |
| Mar 24, 2025 | 44.62 | 44.82 | 44.35 | 44.54 | 44.54 | -0.02% | 151,498 |
| Mar 21, 2025 | 44.50 | 44.60 | 44.20 | 44.55 | 44.55 | -2.60% | 97,800 |
| Mar 20, 2025 | 45.52 | 45.82 | 45.40 | 45.74 | 45.74 | -2.39% | 171,376 |
| Mar 19, 2025 | 46.64 | 46.96 | 46.51 | 46.86 | 46.86 | -0.21% | 180,167 |
| Mar 18, 2025 | 46.75 | 47.00 | 46.67 | 46.96 | 46.96 | 0.99% | 88,313 |
| Mar 17, 2025 | 46.03 | 46.62 | 46.03 | 46.50 | 46.50 | -0.73% | 104,388 |
| Mar 14, 2025 | 46.74 | 46.84 | 46.27 | 46.84 | 46.84 | 3.40% | 346,625 |
| Mar 13, 2025 | 44.88 | 45.42 | 44.88 | 45.30 | 45.30 | -0.09% | 65,205 |
| Mar 12, 2025 | 45.37 | 45.66 | 45.06 | 45.34 | 45.34 | -1.13% | 56,200 |
| Mar 11, 2025 | 46.00 | 46.15 | 45.26 | 45.86 | 45.86 | -0.30% | 121,361 |
| Mar 10, 2025 | 45.75 | 46.12 | 45.63 | 46.00 | 46.00 | -2.29% | 67,016 |
| Mar 7, 2025 | 46.02 | 47.10 | 46.02 | 47.08 | 47.08 | 0.06% | 192,330 |
| Mar 6, 2025 | 47.06 | 48.00 | 46.33 | 47.05 | 47.05 | 11.76% | 232,393 |
| Mar 5, 2025 | 41.93 | 42.27 | 41.85 | 42.10 | 42.10 | 4.88% | 107,689 |
| Mar 4, 2025 | 39.34 | 40.42 | 39.06 | 40.14 | 40.14 | -0.42% | 141,625 |
| Mar 3, 2025 | 40.51 | 40.69 | 39.95 | 40.31 | 40.31 | 3.15% | 144,564 |
| Feb 28, 2025 | 39.22 | 39.44 | 38.64 | 39.08 | 39.08 | 0.80% | 101,189 |
| Feb 27, 2025 | 38.86 | 39.14 | 38.77 | 38.77 | 38.77 | -2.91% | 93,837 |
| Feb 26, 2025 | 39.82 | 40.13 | 39.79 | 39.93 | 39.93 | 1.32% | 1,693,900 |
| Feb 25, 2025 | 39.35 | 39.57 | 39.21 | 39.41 | 39.41 | 0.64% | 702,074 |
| Feb 24, 2025 | 38.98 | 39.46 | 38.85 | 39.16 | 39.16 | 1.58% | 808,150 |
| Feb 21, 2025 | 38.84 | 38.86 | 38.43 | 38.55 | 38.55 | -0.03% | 672,755 |
| Feb 20, 2025 | 38.28 | 38.56 | 38.13 | 38.56 | 38.56 | 1.31% | 580,278 |
| Feb 19, 2025 | 37.82 | 38.06 | 37.78 | 38.06 | 38.06 | -1.68% | 484,165 |
| Feb 18, 2025 | 38.44 | 38.87 | 38.39 | 38.71 | 38.71 | 0.97% | 114,604 |
| Feb 14, 2025 | 38.69 | 38.74 | 38.34 | 38.34 | 38.34 | 0.08% | 67,874 |
| Feb 13, 2025 | 38.13 | 38.56 | 38.07 | 38.31 | 38.31 | 3.35% | 116,359 |
| Feb 12, 2025 | 36.37 | 37.14 | 36.37 | 37.07 | 37.07 | 0.52% | 78,378 |
| Feb 11, 2025 | 36.43 | 36.88 | 36.42 | 36.88 | 36.88 | 1.51% | 62,787 |
| Feb 10, 2025 | 36.00 | 36.39 | 36.00 | 36.33 | 36.33 | 1.34% | 93,401 |
| Feb 7, 2025 | 36.40 | 36.40 | 35.66 | 35.85 | 35.85 | -2.40% | 84,590 |
| Feb 6, 2025 | 36.20 | 36.73 | 36.15 | 36.73 | 36.73 | 2.84% | 86,521 |
| Feb 5, 2025 | 35.49 | 35.77 | 35.43 | 35.71 | 35.71 | 0.32% | 119,192 |
| Feb 4, 2025 | 35.54 | 35.69 | 35.49 | 35.60 | 35.60 | 1.14% | 103,558 |
| Feb 3, 2025 | 34.66 | 35.52 | 34.52 | 35.20 | 35.20 | -2.03% | 190,545 |
| Jan 31, 2025 | 36.11 | 36.40 | 35.82 | 35.93 | 35.93 | -1.72% | 96,050 |
| Jan 30, 2025 | 36.90 | 36.90 | 36.36 | 36.56 | 36.56 | -1.91% | 128,363 |
| Jan 29, 2025 | 37.26 | 37.45 | 37.07 | 37.27 | 37.27 | -1.40% | 66,430 |
| Jan 28, 2025 | 37.73 | 37.81 | 37.50 | 37.80 | 37.80 | - | 169,422 |
| Jan 27, 2025 | 37.30 | 37.80 | 37.25 | 37.80 | 37.80 | 0.83% | 192,966 |
| Jan 24, 2025 | 37.40 | 37.53 | 37.15 | 37.49 | 37.49 | 1.41% | 158,511 |
| Jan 23, 2025 | 36.72 | 36.97 | 36.58 | 36.97 | 36.97 | 2.01% | 538,616 |
| Jan 22, 2025 | 36.53 | 36.53 | 36.00 | 36.24 | 36.24 | -2.58% | 1,026,831 |
| Jan 21, 2025 | 37.25 | 37.26 | 36.88 | 37.20 | 37.20 | 2.14% | 332,212 |