Deutsche Post AG (DHLGY)
OTCMKTS · Delayed Price · Currency is USD
55.00
-0.06 (-0.11%)
At close: Dec 26, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 55.00 | 55.08 | 54.91 | 55.00 | 55.00 | -0.11% | 24,569 |
| Dec 24, 2025 | 56.14 | 56.14 | 54.71 | 55.06 | 55.06 | 0.38% | 33,056 |
| Dec 23, 2025 | 55.42 | 55.42 | 54.71 | 54.85 | 54.85 | 0.11% | 36,074 |
| Dec 22, 2025 | 53.55 | 55.00 | 53.55 | 54.79 | 54.79 | 0.31% | 51,168 |
| Dec 19, 2025 | 54.89 | 54.96 | 54.62 | 54.62 | 54.62 | -0.27% | 35,485 |
| Dec 18, 2025 | 54.60 | 54.97 | 54.30 | 54.77 | 54.77 | 1.28% | 55,748 |
| Dec 17, 2025 | 54.28 | 54.55 | 54.08 | 54.08 | 54.08 | -1.67% | 48,738 |
| Dec 16, 2025 | 55.42 | 55.46 | 54.70 | 55.00 | 55.00 | -0.54% | 41,097 |
| Dec 15, 2025 | 55.03 | 55.68 | 55.03 | 55.30 | 55.30 | 0.29% | 75,352 |
| Dec 12, 2025 | 55.30 | 55.42 | 55.03 | 55.14 | 55.14 | -0.24% | 48,046 |
| Dec 11, 2025 | 54.91 | 55.42 | 54.90 | 55.28 | 55.28 | 2.93% | 62,190 |
| Dec 10, 2025 | 53.22 | 53.97 | 53.22 | 53.70 | 53.70 | 0.94% | 77,048 |
| Dec 9, 2025 | 53.49 | 53.73 | 53.09 | 53.20 | 53.20 | -0.34% | 64,172 |
| Dec 8, 2025 | 53.35 | 53.48 | 53.09 | 53.38 | 53.38 | 0.55% | 46,004 |
| Dec 5, 2025 | 52.90 | 53.23 | 52.90 | 53.09 | 53.09 | 0.24% | 49,821 |
| Dec 4, 2025 | 53.00 | 53.29 | 52.89 | 52.97 | 52.97 | 0.85% | 52,739 |
| Dec 3, 2025 | 51.94 | 52.67 | 51.94 | 52.52 | 52.52 | 0.26% | 58,111 |
| Dec 2, 2025 | 52.49 | 52.51 | 51.85 | 52.39 | 52.39 | -0.64% | 74,725 |
| Dec 1, 2025 | 52.48 | 53.08 | 52.48 | 52.72 | 52.72 | 1.17% | 50,739 |
| Nov 28, 2025 | 51.93 | 52.37 | 51.93 | 52.11 | 52.11 | 0.33% | 39,004 |
| Nov 26, 2025 | 51.79 | 52.18 | 51.66 | 51.94 | 51.94 | 1.60% | 60,447 |
| Nov 25, 2025 | 50.98 | 51.26 | 50.89 | 51.12 | 51.12 | 1.61% | 1,511,308 |
| Nov 24, 2025 | 50.07 | 50.74 | 50.07 | 50.31 | 50.31 | 1.72% | 1,530,992 |
| Nov 21, 2025 | 49.09 | 49.79 | 49.09 | 49.46 | 49.46 | 2.44% | 467,974 |
| Nov 20, 2025 | 48.93 | 49.31 | 48.28 | 48.28 | 48.28 | -2.44% | 140,118 |
| Nov 19, 2025 | 49.00 | 49.71 | 49.00 | 49.49 | 49.49 | 1.60% | 60,978 |
| Nov 18, 2025 | 48.68 | 49.00 | 48.15 | 48.71 | 48.71 | -1.70% | 70,265 |
| Nov 17, 2025 | 49.71 | 50.01 | 49.25 | 49.55 | 49.55 | -2.56% | 73,229 |
| Nov 14, 2025 | 50.67 | 51.11 | 50.67 | 50.85 | 50.85 | -1.63% | 79,044 |
| Nov 13, 2025 | 52.02 | 52.02 | 51.49 | 51.69 | 51.69 | -1.11% | 75,486 |
| Nov 12, 2025 | 51.87 | 52.58 | 51.87 | 52.27 | 52.27 | 1.44% | 61,010 |
| Nov 11, 2025 | 51.20 | 51.86 | 51.20 | 51.53 | 51.53 | 0.94% | 136,736 |
| Nov 10, 2025 | 50.40 | 51.05 | 50.40 | 51.05 | 51.05 | 1.77% | 85,013 |
| Nov 7, 2025 | 49.50 | 50.18 | 49.41 | 50.16 | 50.16 | 0.56% | 89,616 |
| Nov 6, 2025 | 49.78 | 50.15 | 49.51 | 49.88 | 49.88 | 8.74% | 104,808 |
| Nov 5, 2025 | 45.60 | 46.25 | 45.60 | 45.87 | 45.87 | 2.11% | 59,588 |
| Nov 4, 2025 | 44.92 | 45.16 | 44.89 | 44.92 | 44.92 | -2.01% | 68,201 |
| Nov 3, 2025 | 46.01 | 46.19 | 45.64 | 45.84 | 45.84 | -0.37% | 50,999 |
| Oct 31, 2025 | 45.67 | 46.12 | 45.67 | 46.01 | 46.01 | -0.13% | 62,545 |
| Oct 30, 2025 | 45.80 | 46.16 | 45.69 | 46.07 | 46.07 | -0.37% | 55,620 |
| Oct 29, 2025 | 46.36 | 46.92 | 45.83 | 46.24 | 46.24 | -1.20% | 69,282 |
| Oct 28, 2025 | 46.65 | 47.33 | 46.65 | 46.80 | 46.80 | 0.91% | 58,707 |
| Oct 27, 2025 | 46.03 | 46.52 | 45.98 | 46.38 | 46.38 | 1.69% | 84,561 |
| Oct 24, 2025 | 45.15 | 45.77 | 45.15 | 45.61 | 45.61 | 0.26% | 44,550 |
| Oct 23, 2025 | 45.67 | 45.67 | 45.36 | 45.49 | 45.49 | -0.42% | 95,810 |
| Oct 22, 2025 | 45.51 | 46.13 | 45.41 | 45.68 | 45.68 | -0.87% | 41,701 |
| Oct 21, 2025 | 46.29 | 46.29 | 45.86 | 46.08 | 46.08 | -0.99% | 56,826 |
| Oct 20, 2025 | 45.92 | 46.58 | 45.92 | 46.54 | 46.54 | 0.65% | 73,899 |
| Oct 17, 2025 | 45.78 | 46.27 | 45.74 | 46.24 | 46.24 | 1.56% | 58,228 |
| Oct 16, 2025 | 45.20 | 45.77 | 45.08 | 45.53 | 45.53 | 1.52% | 96,270 |