DHL AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.89	32.14	31.84	32.04	32.04	-0.40%	334,770
Sep 17, 2026	32.26	32.37	32.07	32.17	32.17	0.66%	650,425
Sep 16, 2026	32.26	32.38	31.80	31.96	31.96	-0.91%	96,817
Sep 15, 2026	32.14	32.33	32.09	32.26	32.26	-0.11%	208,247
Sep 14, 2026	31.99	32.42	31.99	32.29	32.29	1.37%	205,759
Sep 11, 2026	32.03	32.03	31.82	31.86	31.86	0.36%	64,044
Sep 10, 2026	31.70	32.02	31.70	31.74	31.74	0.76%	61,610
Sep 9, 2026	31.63	31.76	31.45	31.50	31.50	-1.10%	75,927
Sep 8, 2026	32.16	32.23	31.85	31.85	31.85	0.03%	77,924
Sep 4, 2026	31.78	31.92	31.65	31.84	31.84	-0.66%	90,689
Sep 3, 2026	31.89	32.09	31.84	32.05	32.05	1.09%	76,806
Sep 2, 2026	31.80	31.84	31.63	31.71	31.71	-0.80%	65,024
Sep 1, 2026	32.28	32.31	31.94	31.96	31.96	-1.68%	103,437
Aug 31, 2026	32.69	32.80	32.46	32.51	32.51	-0.38%	116,410
Aug 28, 2026	32.94	32.94	32.54	32.63	32.63	-0.50%	459,126
Aug 27, 2026	32.85	32.92	32.59	32.80	32.80	-0.77%	159,239
Aug 26, 2026	33.25	33.30	32.97	33.05	33.05	-0.30%	52,585
Aug 25, 2026	33.13	33.34	33.08	33.15	33.15	0.91%	192,373
Aug 24, 2026	32.85	32.93	32.83	32.85	32.85	0.75%	101,586
Aug 21, 2026	32.66	32.75	32.59	32.61	32.61	0.98%	73,452
Aug 20, 2026	32.26	32.41	32.09	32.29	32.29	0.19%	67,638
Aug 19, 2026	32.15	32.30	32.15	32.23	32.23	1.10%	60,841
Aug 18, 2026	31.83	31.98	31.78	31.88	31.88	1.14%	53,399
Aug 17, 2026	31.70	31.80	31.45	31.52	31.52	-1.38%	130,477
Aug 14, 2026	31.91	32.07	31.88	31.96	31.96	-0.31%	71,234
Aug 13, 2026	31.87	32.06	31.83	32.06	32.06	0.66%	59,561
Aug 12, 2026	31.88	31.98	31.72	31.85	31.85	-	69,877
Aug 11, 2026	31.90	31.97	31.82	31.85	31.85	0.19%	76,178
Aug 10, 2026	31.62	31.98	31.62	31.79	31.79	-0.50%	90,714
Aug 7, 2026	31.81	32.22	31.74	31.95	31.95	0.50%	62,765
Aug 6, 2026	31.94	31.98	31.70	31.79	31.79	-0.75%	545,844
Aug 5, 2026	32.08	32.16	31.79	32.03	32.03	-4.00%	184,527
Aug 4, 2026	33.19	33.44	32.98	33.37	33.37	0.91%	83,954
Aug 3, 2026	33.17	33.27	32.79	33.06	33.06	-0.77%	157,597
Jul 31, 2026	33.01	33.37	32.94	33.32	33.32	-0.05%	68,505
Jul 30, 2026	33.22	33.37	32.98	33.34	33.34	2.26%	100,340
Jul 29, 2026	32.64	32.94	32.37	32.60	32.60	-0.15%	169,587
Jul 28, 2026	32.55	32.89	32.43	32.65	32.65	0.80%	545,823
Jul 27, 2026	32.65	32.81	32.31	32.39	32.39	0.19%	474,196
Jul 24, 2026	32.36	32.72	32.30	32.33	32.33	0.91%	156,773
Jul 23, 2026	32.23	32.23	31.89	32.04	32.04	-1.66%	135,663
Jul 22, 2026	32.48	32.84	32.44	32.58	32.58	0.03%	85,178
Jul 21, 2026	32.33	32.63	32.19	32.57	32.57	2.00%	78,427
Jul 20, 2026	32.16	32.16	31.89	31.93	31.93	-1.69%	114,866
Jul 17, 2026	32.31	32.56	32.24	32.48	32.48	0.05%	442,140
Jul 16, 2026	32.38	32.59	32.37	32.47	32.47	-1.68%	364,361
Jul 15, 2026	32.64	33.15	32.64	33.02	33.02	1.41%	87,560
Jul 14, 2026	32.66	32.83	32.51	32.56	32.56	1.09%	69,670
Jul 13, 2026	32.45	32.49	32.17	32.21	32.21	0.44%	99,375
Jul 10, 2026	32.24	32.30	31.81	32.07	32.07	-0.62%	391,479