Deutsche Post AG (DHLGY)
OTCMKTS · Delayed Price · Currency is USD
45.37
+0.16 (0.35%)
Sep 16, 2025, 3:58 PM EDT
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 45.09 | 45.33 | 44.89 | 45.21 | 45.21 | 0.18% | 129,953 |
| Sep 12, 2025 | 44.75 | 45.38 | 44.75 | 45.13 | 45.13 | -0.57% | 51,773 |
| Sep 11, 2025 | 45.00 | 45.39 | 45.00 | 45.39 | 45.39 | 0.93% | 39,464 |
| Sep 10, 2025 | 44.77 | 45.23 | 44.77 | 44.97 | 44.97 | -0.55% | 35,538 |
| Sep 9, 2025 | 45.67 | 45.69 | 45.20 | 45.22 | 45.22 | -1.71% | 60,696 |
| Sep 8, 2025 | 45.73 | 46.43 | 45.43 | 46.01 | 46.01 | 0.59% | 41,987 |
| Sep 5, 2025 | 46.12 | 46.12 | 45.64 | 45.74 | 45.74 | 0.46% | 43,961 |
| Sep 4, 2025 | 45.18 | 45.70 | 45.18 | 45.53 | 45.53 | 1.52% | 41,026 |
| Sep 3, 2025 | 44.87 | 45.09 | 44.77 | 44.85 | 44.85 | -0.13% | 60,038 |
| Sep 2, 2025 | 44.87 | 45.15 | 44.59 | 44.91 | 44.91 | -1.38% | 61,155 |
| Aug 29, 2025 | 45.52 | 45.67 | 45.15 | 45.54 | 45.54 | -0.31% | 47,951 |
| Aug 28, 2025 | 45.62 | 45.79 | 45.53 | 45.68 | 45.68 | 0.13% | 45,588 |
| Aug 27, 2025 | 45.23 | 45.83 | 45.23 | 45.62 | 45.62 | -0.15% | 46,580 |
| Aug 26, 2025 | 45.71 | 45.89 | 45.49 | 45.69 | 45.69 | -0.57% | 40,922 |
| Aug 25, 2025 | 46.28 | 46.74 | 45.91 | 45.95 | 45.95 | -2.21% | 42,322 |
| Aug 22, 2025 | 46.14 | 47.22 | 46.04 | 46.99 | 46.99 | -0.23% | 43,429 |
| Aug 21, 2025 | 47.40 | 47.40 | 46.98 | 47.10 | 47.10 | -2.26% | 43,241 |
| Aug 20, 2025 | 48.53 | 48.74 | 48.19 | 48.19 | 48.19 | -0.68% | 33,693 |
| Aug 19, 2025 | 48.55 | 49.02 | 48.45 | 48.52 | 48.52 | 1.61% | 55,474 |
| Aug 18, 2025 | 48.05 | 48.09 | 47.62 | 47.75 | 47.75 | -2.31% | 54,502 |
| Aug 15, 2025 | 48.99 | 48.99 | 48.80 | 48.88 | 48.88 | 0.72% | 41,690 |
| Aug 14, 2025 | 48.23 | 48.70 | 48.19 | 48.53 | 48.53 | -0.55% | 52,926 |
| Aug 13, 2025 | 48.45 | 48.95 | 48.44 | 48.80 | 48.80 | 0.45% | 32,996 |
| Aug 12, 2025 | 48.24 | 48.86 | 48.02 | 48.58 | 48.58 | 3.10% | 52,696 |
| Aug 11, 2025 | 47.74 | 47.84 | 47.09 | 47.12 | 47.12 | -1.15% | 356,265 |
| Aug 8, 2025 | 47.40 | 47.88 | 47.22 | 47.67 | 47.67 | 1.71% | 1,329,202 |
| Aug 7, 2025 | 46.97 | 47.23 | 46.54 | 46.87 | 46.87 | 3.47% | 46,892 |
| Aug 6, 2025 | 45.42 | 45.50 | 45.18 | 45.30 | 45.30 | 0.53% | 46,873 |
| Aug 5, 2025 | 44.78 | 45.22 | 44.58 | 45.06 | 45.06 | -0.38% | 56,276 |
| Aug 4, 2025 | 45.61 | 45.61 | 44.91 | 45.23 | 45.23 | 1.80% | 55,462 |
| Aug 1, 2025 | 44.42 | 44.73 | 43.92 | 44.43 | 44.43 | -1.29% | 57,529 |
| Jul 31, 2025 | 45.05 | 45.24 | 44.86 | 45.01 | 45.01 | -0.97% | 50,902 |
| Jul 30, 2025 | 46.25 | 46.25 | 45.23 | 45.45 | 45.45 | -1.50% | 55,893 |
| Jul 29, 2025 | 47.27 | 47.43 | 45.68 | 46.14 | 46.14 | -2.56% | 89,068 |
| Jul 28, 2025 | 47.73 | 47.73 | 47.20 | 47.35 | 47.35 | -1.34% | 2,309,969 |
| Jul 25, 2025 | 47.50 | 48.16 | 47.36 | 48.00 | 48.00 | 0.37% | 35,987 |
| Jul 24, 2025 | 47.84 | 48.05 | 47.71 | 47.82 | 47.82 | -0.13% | 58,141 |
| Jul 23, 2025 | 47.28 | 47.98 | 46.99 | 47.88 | 47.88 | 4.25% | 50,285 |
| Jul 22, 2025 | 45.52 | 45.93 | 45.38 | 45.93 | 45.93 | 1.50% | 40,855 |
| Jul 21, 2025 | 45.32 | 45.58 | 45.23 | 45.25 | 45.25 | - | 46,266 |
| Jul 18, 2025 | 45.85 | 45.88 | 45.14 | 45.25 | 45.25 | 0.04% | 38,861 |
| Jul 17, 2025 | 45.00 | 45.25 | 44.89 | 45.23 | 45.23 | 0.38% | 36,267 |
| Jul 16, 2025 | 44.99 | 45.20 | 44.71 | 45.06 | 45.06 | 0.65% | 77,289 |
| Jul 15, 2025 | 45.42 | 45.42 | 44.77 | 44.77 | 44.77 | -1.26% | 87,913 |
| Jul 14, 2025 | 45.22 | 45.50 | 45.22 | 45.34 | 45.34 | -1.22% | 94,037 |
| Jul 11, 2025 | 45.89 | 46.07 | 45.84 | 45.90 | 45.90 | -2.30% | 114,989 |
| Jul 10, 2025 | 46.84 | 46.98 | 46.71 | 46.98 | 46.98 | -0.06% | 94,114 |
| Jul 9, 2025 | 46.79 | 47.04 | 46.68 | 47.01 | 47.01 | 0.99% | 103,260 |
| Jul 8, 2025 | 45.47 | 46.57 | 45.47 | 46.55 | 46.55 | 1.59% | 141,285 |
| Jul 7, 2025 | 45.78 | 46.18 | 45.49 | 45.82 | 45.82 | -1.53% | 66,245 |