Deutsche Post AG (DHLGY)
OTCMKTS · Delayed Price · Currency is USD
45.97
+0.45 (0.99%)
Oct 6, 2025, 3:50 PM EDT

Deutsche Post AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202545.7746.0845.5245.9745.970.99%1,265,476
Oct 3, 202545.2145.7045.2145.5245.520.18%49,540
Oct 2, 202545.4145.5044.9845.4445.441.00%72,756
Oct 1, 202544.8345.1844.6944.9944.990.99%53,743
Sep 30, 202544.5644.6644.3444.5544.55-0.11%63,382
Sep 29, 202544.9644.9644.4744.6044.60-0.38%117,469
Sep 26, 202544.1944.7744.1944.7744.771.63%68,321
Sep 25, 202543.8044.2343.8044.0544.05-0.61%64,348
Sep 24, 202544.5944.6844.2744.3244.32-0.07%59,187
Sep 23, 202544.1844.5744.1844.3544.351.26%81,387
Sep 22, 202543.6243.9143.5543.8043.80-1.11%85,189
Sep 19, 202544.3544.5944.1944.2944.29-1.38%90,750
Sep 18, 202545.1045.1044.7744.9144.91-0.82%61,019
Sep 17, 202545.4745.7045.1045.2845.28-0.20%135,469
Sep 16, 202545.0345.4445.0045.3745.370.35%132,408
Sep 15, 202545.0945.3344.8945.2145.210.18%129,953
Sep 12, 202544.7545.3844.7545.1345.13-0.57%51,773
Sep 11, 202545.0045.3945.0045.3945.390.93%39,464
Sep 10, 202544.7745.2344.7744.9744.97-0.55%35,538
Sep 9, 202545.6745.6945.2045.2245.22-1.71%60,696
Sep 8, 202545.7346.4345.4346.0146.010.59%41,987
Sep 5, 202546.1246.1245.6445.7445.740.46%43,961
Sep 4, 202545.1845.7045.1845.5345.531.52%41,026
Sep 3, 202544.8745.0944.7744.8544.85-0.13%60,038
Sep 2, 202544.8745.1544.5944.9144.91-1.38%61,155
Aug 29, 202545.5245.6745.1545.5445.54-0.31%47,951
Aug 28, 202545.6245.7945.5345.6845.680.13%45,588
Aug 27, 202545.2345.8345.2345.6245.62-0.15%46,580
Aug 26, 202545.7145.8945.4945.6945.69-0.57%40,922
Aug 25, 202546.2846.7445.9145.9545.95-2.21%42,322
Aug 22, 202546.1447.2246.0446.9946.99-0.23%43,429
Aug 21, 202547.4047.4046.9847.1047.10-2.26%43,241
Aug 20, 202548.5348.7448.1948.1948.19-0.68%33,693
Aug 19, 202548.5549.0248.4548.5248.521.61%55,474
Aug 18, 202548.0548.0947.6247.7547.75-2.31%54,502
Aug 15, 202548.9948.9948.8048.8848.880.72%41,690
Aug 14, 202548.2348.7048.1948.5348.53-0.55%52,926
Aug 13, 202548.4548.9548.4448.8048.800.45%32,996
Aug 12, 202548.2448.8648.0248.5848.583.10%52,696
Aug 11, 202547.7447.8447.0947.1247.12-1.15%356,265
Aug 8, 202547.4047.8847.2247.6747.671.71%1,329,202
Aug 7, 202546.9747.2346.5446.8746.873.47%46,892
Aug 6, 202545.4245.5045.1845.3045.300.53%46,873
Aug 5, 202544.7845.2244.5845.0645.06-0.38%56,276
Aug 4, 202545.6145.6144.9145.2345.231.80%55,462
Aug 1, 202544.4244.7343.9244.4344.43-1.29%57,529
Jul 31, 202545.0545.2444.8645.0145.01-0.97%50,902
Jul 30, 202546.2546.2545.2345.4545.45-1.50%55,893
Jul 29, 202547.2747.4345.6846.1446.14-2.56%89,068
Jul 28, 202547.7347.7347.2047.3547.35-1.34%2,309,969