Deutsche Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	44.02	44.33	43.81	44.33	44.33	3.38%	51,174
Sep 25, 2024	42.90	42.99	42.74	42.88	42.88	0.37%	91,149
Sep 24, 2024	42.48	42.82	42.48	42.72	42.72	1.38%	429,817
Sep 23, 2024	42.20	42.28	41.93	42.14	42.14	-0.33%	484,393
Sep 20, 2024	42.89	42.90	42.18	42.28	42.28	-4.54%	151,132
Sep 19, 2024	44.39	44.41	44.10	44.29	44.29	-0.34%	51,083
Sep 18, 2024	44.43	45.12	44.25	44.44	44.44	0.59%	47,830
Sep 17, 2024	44.55	44.57	44.09	44.18	44.18	-0.30%	69,051
Sep 16, 2024	44.23	44.34	44.00	44.32	44.32	0.53%	116,691
Sep 13, 2024	43.86	44.44	43.69	44.08	44.08	-1.52%	76,773
Sep 12, 2024	44.15	44.76	44.11	44.76	44.76	2.43%	89,564
Sep 11, 2024	43.54	43.75	42.92	43.70	43.70	0.78%	145,544
Sep 10, 2024	43.61	43.61	43.12	43.36	43.36	0.50%	432,186
Sep 9, 2024	43.07	43.29	43.01	43.15	43.15	1.12%	100,062
Sep 6, 2024	43.03	43.07	42.60	42.67	42.67	-1.52%	116,798
Sep 5, 2024	43.88	43.89	43.12	43.33	43.33	-0.05%	61,360
Sep 4, 2024	43.29	43.52	43.29	43.35	43.35	0.21%	52,590
Sep 3, 2024	43.49	43.65	43.24	43.26	43.26	-0.35%	64,828
Aug 30, 2024	43.61	43.66	43.30	43.41	43.41	0.86%	44,763
Aug 29, 2024	43.08	43.30	42.92	43.04	43.04	0.16%	54,306
Aug 28, 2024	42.96	43.06	42.71	42.97	42.97	-0.37%	39,301
Aug 27, 2024	43.21	43.23	42.87	43.13	43.13	0.65%	40,521
Aug 26, 2024	42.84	43.04	42.82	42.85	42.85	-0.51%	65,431
Aug 23, 2024	42.36	43.07	42.36	43.07	43.07	1.75%	332,934
Aug 22, 2024	42.18	42.41	42.10	42.33	42.33	-0.14%	463,508
Aug 21, 2024	42.31	42.48	42.20	42.39	42.39	0.64%	36,106
Aug 20, 2024	42.10	42.21	42.03	42.12	42.12	-0.68%	51,213
Aug 19, 2024	42.06	42.47	42.06	42.41	42.41	2.00%	92,268
Aug 16, 2024	41.43	41.63	41.43	41.58	41.58	1.07%	62,665
Aug 15, 2024	41.37	41.37	41.11	41.14	41.14	2.39%	113,046
Aug 14, 2024	40.16	40.34	40.03	40.18	40.18	1.16%	131,157
Aug 13, 2024	39.39	39.80	39.32	39.72	39.72	0.89%	156,208
Aug 12, 2024	39.47	39.47	39.30	39.37	39.37	-0.68%	163,777
Aug 9, 2024	39.37	39.70	39.31	39.64	39.64	-0.48%	151,327
Aug 8, 2024	39.77	39.94	39.58	39.83	39.83	-0.65%	145,110
Aug 7, 2024	40.37	40.76	40.09	40.09	40.09	0.20%	162,985
Aug 6, 2024	39.71	40.30	39.71	40.01	40.01	-0.30%	230,818
Aug 5, 2024	40.24	40.60	40.09	40.13	40.13	-1.11%	90,811
Aug 2, 2024	40.59	40.78	40.47	40.58	40.58	-2.76%	70,361
Aug 1, 2024	42.36	42.81	41.51	41.73	41.73	-6.92%	96,031
Jul 31, 2024	44.56	44.87	44.45	44.83	44.83	0.90%	168,263
Jul 30, 2024	44.34	44.56	44.31	44.43	44.43	0.61%	469,396
Jul 29, 2024	43.88	44.22	43.64	44.16	44.16	0.32%	532,159
Jul 26, 2024	43.77	44.12	43.72	44.02	44.02	1.48%	43,819
Jul 25, 2024	43.29	43.71	43.29	43.38	43.38	0.30%	97,844
Jul 24, 2024	43.49	43.57	43.11	43.25	43.25	-1.05%	54,870
Jul 23, 2024	43.87	43.87	43.58	43.71	43.71	-1.73%	38,244
Jul 22, 2024	44.22	44.48	44.14	44.48	44.48	2.39%	51,858
Jul 19, 2024	43.66	43.70	43.31	43.44	43.44	-1.21%	80,762
Jul 18, 2024	44.30	44.30	43.86	43.97	43.97	-0.07%	61,334
Jul 17, 2024	44.00	44.18	43.87	44.00	44.00	-0.68%	60,524
Jul 16, 2024	44.01	44.33	43.90	44.30	44.30	-0.11%	70,303
Jul 15, 2024	44.44	44.61	44.29	44.35	44.35	-0.09%	100,443
Jul 12, 2024	43.95	44.64	43.95	44.39	44.39	1.42%	53,447
Jul 11, 2024	43.71	44.03	43.70	43.77	43.77	0.97%	92,750
Jul 10, 2024	43.38	43.48	43.25	43.35	43.35	1.24%	49,481
Jul 9, 2024	43.09	43.12	42.74	42.82	42.82	-1.86%	73,569
Jul 8, 2024	43.66	43.86	43.61	43.63	43.63	0.02%	107,302
Jul 5, 2024	43.60	43.66	43.08	43.62	43.62	1.70%	91,009
Jul 3, 2024	42.74	43.14	42.70	42.89	42.89	3.27%	45,574