Deutsche Post AG (DHLGY)
OTCMKTS · Delayed Price · Currency is USD
50.54
+0.04 (0.08%)
Mar 20, 2026, 2:35 PM EST
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 51.00 | 51.39 | 50.20 | 50.20 | 50.20 | -2.35% | 353,586 |
| Mar 18, 2026 | 50.95 | 52.59 | 50.95 | 51.41 | 51.41 | -0.46% | 71,490 |
| Mar 17, 2026 | 52.13 | 52.13 | 51.41 | 51.65 | 51.65 | -0.92% | 95,617 |
| Mar 16, 2026 | 51.49 | 52.57 | 51.38 | 52.13 | 52.13 | 1.62% | 98,458 |
| Mar 13, 2026 | 52.19 | 52.34 | 51.30 | 51.30 | 51.30 | -2.64% | 69,373 |
| Mar 12, 2026 | 52.96 | 53.18 | 52.33 | 52.69 | 52.69 | -2.01% | 93,458 |
| Mar 11, 2026 | 53.40 | 53.88 | 53.18 | 53.77 | 53.77 | -0.02% | 64,448 |
| Mar 10, 2026 | 54.70 | 55.16 | 53.75 | 53.78 | 53.78 | -0.85% | 88,204 |
| Mar 9, 2026 | 52.90 | 54.44 | 52.20 | 54.24 | 54.24 | 1.52% | 120,299 |
| Mar 6, 2026 | 53.29 | 53.87 | 52.97 | 53.43 | 53.43 | 0.83% | 90,926 |
| Mar 5, 2026 | 53.40 | 53.86 | 52.66 | 52.99 | 52.99 | -5.25% | 82,555 |
| Mar 4, 2026 | 55.46 | 56.25 | 55.46 | 55.93 | 55.93 | 1.88% | 76,889 |
| Mar 3, 2026 | 53.81 | 55.10 | 53.64 | 54.90 | 54.90 | -3.36% | 193,597 |
| Mar 2, 2026 | 56.64 | 57.15 | 56.45 | 56.81 | 56.81 | -3.58% | 104,768 |
| Feb 27, 2026 | 58.50 | 59.27 | 58.45 | 58.92 | 58.92 | 0.08% | 80,808 |
| Feb 26, 2026 | 58.19 | 58.96 | 58.16 | 58.87 | 58.87 | 0.51% | 69,470 |
| Feb 25, 2026 | 57.75 | 58.57 | 57.75 | 58.57 | 58.57 | 0.95% | 67,346 |
| Feb 24, 2026 | 57.63 | 58.18 | 57.63 | 58.02 | 58.02 | -0.55% | 90,215 |
| Feb 23, 2026 | 58.62 | 58.63 | 58.10 | 58.34 | 58.34 | -0.85% | 63,969 |
| Feb 20, 2026 | 58.09 | 58.99 | 58.06 | 58.84 | 58.84 | 0.75% | 300,868 |
| Feb 19, 2026 | 58.09 | 58.81 | 57.96 | 58.40 | 58.40 | 0.07% | 259,310 |
| Feb 18, 2026 | 58.31 | 58.89 | 58.24 | 58.36 | 58.36 | 0.08% | 101,556 |
| Feb 17, 2026 | 58.35 | 58.67 | 57.96 | 58.31 | 58.31 | -0.22% | 183,000 |
| Feb 13, 2026 | 58.06 | 58.72 | 57.71 | 58.44 | 58.44 | 0.22% | 131,205 |
| Feb 12, 2026 | 60.87 | 60.97 | 57.51 | 58.31 | 58.31 | -4.60% | 114,776 |
| Feb 11, 2026 | 59.90 | 61.18 | 59.90 | 61.12 | 61.12 | 0.92% | 150,020 |
| Feb 10, 2026 | 60.35 | 61.01 | 60.34 | 60.56 | 60.56 | 1.48% | 503,138 |
| Feb 9, 2026 | 60.00 | 60.40 | 59.32 | 59.68 | 59.68 | 1.37% | 1,084,999 |
| Feb 6, 2026 | 58.78 | 59.13 | 58.57 | 58.87 | 58.87 | 0.70% | 126,736 |
| Feb 5, 2026 | 57.69 | 58.82 | 57.69 | 58.46 | 58.46 | -0.16% | 60,873 |
| Feb 4, 2026 | 58.00 | 58.78 | 58.00 | 58.55 | 58.55 | 2.97% | 5,783,408 |
| Feb 3, 2026 | 56.34 | 57.29 | 56.34 | 56.86 | 56.86 | 1.46% | 2,560,669 |
| Feb 2, 2026 | 56.11 | 56.25 | 55.89 | 56.04 | 56.04 | 0.05% | 2,365,073 |
| Jan 30, 2026 | 56.54 | 56.54 | 55.99 | 56.01 | 56.01 | -1.01% | 47,840 |
| Jan 29, 2026 | 56.29 | 56.58 | 55.76 | 56.58 | 56.58 | 2.19% | 55,619 |
| Jan 28, 2026 | 54.91 | 55.70 | 54.91 | 55.37 | 55.37 | -2.07% | 45,542 |
| Jan 27, 2026 | 55.77 | 56.85 | 55.77 | 56.54 | 56.54 | 2.58% | 51,436 |
| Jan 26, 2026 | 54.53 | 55.45 | 54.53 | 55.12 | 55.12 | 0.99% | 47,331 |
| Jan 23, 2026 | 54.03 | 54.58 | 54.00 | 54.58 | 54.58 | -0.80% | 54,297 |
| Jan 22, 2026 | 54.40 | 55.23 | 54.35 | 55.02 | 55.02 | 1.05% | 58,706 |
| Jan 21, 2026 | 54.09 | 54.67 | 53.70 | 54.45 | 54.45 | 1.11% | 55,714 |
| Jan 20, 2026 | 53.60 | 54.64 | 53.60 | 53.85 | 53.85 | -3.01% | 69,935 |
| Jan 16, 2026 | 55.67 | 55.85 | 55.30 | 55.52 | 55.52 | -0.11% | 46,324 |
| Jan 15, 2026 | 55.64 | 55.93 | 55.29 | 55.58 | 55.58 | 0.05% | 77,788 |
| Jan 14, 2026 | 55.45 | 55.68 | 55.32 | 55.55 | 55.55 | -0.23% | 50,927 |
| Jan 13, 2026 | 55.53 | 55.84 | 55.23 | 55.68 | 55.68 | -1.29% | 129,053 |
| Jan 12, 2026 | 56.17 | 56.80 | 55.96 | 56.41 | 56.41 | 1.04% | 74,371 |
| Jan 9, 2026 | 56.18 | 56.20 | 55.71 | 55.83 | 55.83 | -0.41% | 81,876 |
| Jan 8, 2026 | 55.79 | 56.24 | 55.71 | 56.06 | 56.06 | -0.27% | 51,715 |
| Jan 7, 2026 | 56.01 | 56.49 | 56.01 | 56.21 | 56.21 | -0.41% | 115,015 |