Deutsche Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	36.41	36.58	36.32	36.42	36.42	1.87%	198,244
Jan 16, 2025	35.48	35.85	35.43	35.75	35.75	0.89%	1,096,026
Jan 15, 2025	35.67	35.69	35.28	35.44	35.44	4.10%	369,454
Jan 14, 2025	34.21	34.26	33.89	34.04	34.04	-0.64%	772,074
Jan 13, 2025	34.27	34.32	34.12	34.26	34.26	-0.95%	570,048
Jan 10, 2025	34.83	34.88	34.51	34.59	34.59	-3.19%	270,453
Jan 8, 2025	35.42	35.74	35.29	35.73	35.73	0.37%	417,609
Jan 7, 2025	36.06	36.09	35.52	35.60	35.60	0.17%	1,012,151
Jan 6, 2025	35.16	35.79	35.06	35.54	35.54	2.60%	443,663
Jan 3, 2025	34.66	34.95	34.48	34.64	34.64	-0.17%	274,291
Jan 2, 2025	34.94	34.99	34.56	34.70	34.70	-0.57%	296,047
Dec 31, 2024	35.02	35.14	34.78	34.90	34.90	-0.74%	141,179
Dec 30, 2024	35.20	35.25	34.87	35.16	35.16	-0.20%	328,567
Dec 27, 2024	35.25	35.39	35.14	35.23	35.23	-0.51%	351,014
Dec 26, 2024	34.81	35.55	34.81	35.41	35.41	0.60%	269,438
Dec 24, 2024	35.03	35.21	35.02	35.20	35.20	0.51%	260,278
Dec 23, 2024	34.83	35.04	34.83	35.02	35.02	-0.06%	431,825
Dec 20, 2024	34.53	35.26	34.48	35.04	35.04	1.13%	357,531
Dec 19, 2024	34.90	34.93	34.59	34.65	34.65	0.17%	388,594
Dec 18, 2024	35.52	35.65	34.45	34.59	34.59	-3.16%	332,532
Dec 17, 2024	35.60	35.92	35.59	35.72	35.72	-2.78%	324,914
Dec 16, 2024	36.51	36.93	36.44	36.74	36.74	-0.73%	837,843
Dec 13, 2024	37.18	37.18	36.90	37.01	37.01	0.57%	177,947
Dec 12, 2024	36.98	37.26	36.77	36.80	36.80	-2.39%	218,436
Dec 11, 2024	37.73	37.76	37.46	37.70	37.70	0.16%	281,963
Dec 10, 2024	37.78	37.78	37.42	37.64	37.64	-0.16%	288,567
Dec 9, 2024	37.71	37.96	37.62	37.70	37.70	0.46%	302,747
Dec 6, 2024	37.60	37.91	37.43	37.53	37.53	0.31%	137,507
Dec 5, 2024	37.23	37.48	37.21	37.41	37.41	2.49%	217,222
Dec 4, 2024	36.44	36.71	36.34	36.50	36.50	-0.63%	268,066
Dec 3, 2024	36.97	36.97	36.68	36.73	36.73	-0.38%	244,144
Dec 2, 2024	36.77	36.92	36.44	36.87	36.87	0.08%	243,859
Nov 29, 2024	36.46	36.84	36.41	36.84	36.84	1.35%	84,672
Nov 27, 2024	36.33	36.44	36.27	36.35	36.35	0.69%	259,385
Nov 26, 2024	36.60	36.66	35.99	36.10	36.10	-1.85%	464,448
Nov 25, 2024	36.84	37.05	36.66	36.78	36.78	0.77%	347,071
Nov 22, 2024	36.30	36.64	36.26	36.50	36.50	0.66%	289,310
Nov 21, 2024	36.35	36.52	36.20	36.26	36.26	-1.25%	363,007
Nov 20, 2024	36.66	36.80	36.49	36.72	36.72	-1.10%	244,710
Nov 19, 2024	36.74	37.22	36.72	37.13	37.13	-1.01%	210,431
Nov 18, 2024	37.18	37.62	37.18	37.51	37.51	1.24%	404,715
Nov 15, 2024	37.18	37.19	36.98	37.05	37.05	0.95%	310,722
Nov 14, 2024	36.78	37.10	36.67	36.70	36.70	1.19%	285,521
Nov 13, 2024	36.22	36.38	35.98	36.27	36.27	-1.84%	158,208
Nov 12, 2024	37.43	37.49	36.66	36.95	36.95	-2.09%	409,129
Nov 11, 2024	37.87	37.95	37.62	37.74	37.74	-0.40%	318,717
Nov 8, 2024	38.04	38.04	37.73	37.89	37.89	-0.63%	172,055
Nov 7, 2024	38.20	38.45	37.95	38.13	38.13	2.89%	355,606
Nov 6, 2024	36.85	37.10	36.49	37.06	37.06	-5.31%	127,390
Nov 5, 2024	38.66	39.24	38.46	39.14	39.14	-3.24%	143,383
Nov 4, 2024	40.75	40.85	40.40	40.45	40.45	-0.10%	124,772
Nov 1, 2024	40.45	40.67	40.36	40.49	40.49	0.95%	96,014
Oct 31, 2024	40.49	40.58	39.94	40.11	40.11	-0.88%	107,176
Oct 30, 2024	40.13	40.95	39.00	40.47	40.47	-0.89%	144,496
Oct 29, 2024	40.80	41.05	40.77	40.83	40.83	-0.44%	116,905
Oct 28, 2024	40.93	41.21	40.93	41.01	41.01	1.18%	132,703
Oct 25, 2024	40.82	40.84	40.51	40.53	40.53	-0.81%	152,701
Oct 24, 2024	41.15	41.27	40.71	40.86	40.86	2.69%	120,999
Oct 23, 2024	39.90	39.95	39.68	39.79	39.79	-2.19%	259,204
Oct 22, 2024	40.58	40.77	40.45	40.68	40.68	-0.11%	245,179
Oct 21, 2024	41.05	41.07	40.59	40.72	40.72	-1.11%	166,738
Oct 18, 2024	41.12	41.29	41.07	41.18	41.18	0.66%	231,746
Oct 17, 2024	41.20	41.25	40.83	40.91	40.91	-0.92%	117,310
Oct 16, 2024	41.27	41.44	41.15	41.29	41.29	0.22%	417,195
Oct 15, 2024	41.27	41.53	41.19	41.20	41.20	-0.87%	331,458
Oct 14, 2024	41.44	41.79	41.44	41.56	41.56	0.87%	139,629
Oct 11, 2024	41.10	41.43	41.10	41.20	41.20	0.32%	158,687
Oct 10, 2024	41.14	41.24	40.98	41.07	41.07	-2.47%	59,748
Oct 9, 2024	41.95	42.28	41.95	42.11	42.11	0.24%	78,278
Oct 8, 2024	42.03	42.07	41.79	42.01	42.01	0.26%	75,814
Oct 7, 2024	42.00	42.12	41.82	41.90	41.90	-0.54%	123,190
Oct 4, 2024	42.18	42.23	41.87	42.13	42.13	-0.99%	105,546
Oct 3, 2024	42.56	42.65	42.24	42.55	42.55	-0.12%	37,182
Oct 2, 2024	42.54	42.81	42.35	42.60	42.60	-1.71%	65,558
Oct 1, 2024	44.29	44.29	43.07	43.34	43.34	-2.78%	83,127
Sep 30, 2024	44.47	44.68	44.42	44.58	44.58	-0.20%	44,369
Sep 27, 2024	44.70	44.86	44.55	44.67	44.67	0.77%	44,300