Deutsche Post AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.25	46.39	46.25	46.39	46.39	1.20%	4,885
Jun 5, 2025	45.84	45.84	45.84	45.84	45.84	0.75%	1,489
Jun 4, 2025	45.50	45.50	45.50	45.50	45.50	3.24%	4,054
Jun 3, 2025	44.07	44.07	44.07	44.07	44.07	-3.14%	710
Jun 2, 2025	44.80	45.50	44.80	45.50	45.50	2.00%	5,080
May 30, 2025	44.33	44.61	44.33	44.61	44.61	1.21%	3,942
May 29, 2025	44.08	44.08	44.08	44.08	44.08	2.26%	388
May 28, 2025	43.10	43.10	43.10	43.10	43.10	0.67%	277
May 27, 2025	42.81	42.81	42.81	42.81	42.81	-	937
May 23, 2025	43.40	43.40	42.81	42.81	42.81	-0.88%	1,024
May 22, 2025	43.19	43.19	43.19	43.19	43.19	-2.40%	556
May 21, 2025	43.79	44.25	43.79	44.25	44.25	1.61%	2,841
May 20, 2025	43.55	43.55	43.55	43.55	43.55	-0.68%	282
May 19, 2025	43.66	44.25	43.66	43.85	43.85	1.39%	4,925
May 16, 2025	43.25	43.25	43.25	43.25	43.25	-0.94%	396
May 15, 2025	43.98	43.98	43.66	43.66	43.66	1.27%	394
May 14, 2025	43.11	43.11	43.11	43.11	43.11	-0.81%	22,938
May 13, 2025	43.46	43.46	43.46	43.46	43.46	-	48,040
May 12, 2025	43.25	43.65	42.93	43.46	43.46	2.23%	3,583
May 9, 2025	42.67	42.67	40.89	42.51	42.51	-2.11%	9,386
May 8, 2025	43.43	43.43	43.43	43.43	43.43	-	1,316
May 7, 2025	43.43	43.43	43.43	43.43	43.43	-	72
May 6, 2025	43.43	43.43	43.43	43.43	43.43	-	2
May 5, 2025	43.43	43.43	43.43	43.43	41.43	-	39
May 2, 2025	43.43	43.43	43.43	43.43	41.43	-0.99%	261
May 1, 2025	43.86	43.86	43.86	43.86	41.84	5.64%	226
Apr 30, 2025	41.52	41.52	41.52	41.52	39.61	-1.14%	3,036
Apr 29, 2025	42.00	42.00	42.00	42.00	40.07	-2.82%	1,291
Apr 28, 2025	43.22	43.22	43.22	43.22	41.23	-	24
Apr 25, 2025	43.22	43.22	43.22	43.22	41.23	-	67
Apr 24, 2025	43.22	43.22	43.22	43.22	41.23	6.22%	472
Apr 23, 2025	40.69	40.69	40.69	40.69	38.82	-	676
Apr 22, 2025	40.41	40.69	40.41	40.69	38.82	-0.93%	531
Apr 21, 2025	41.07	41.07	41.07	41.07	39.18	-	42
Apr 17, 2025	40.35	41.07	40.35	41.07	39.18	1.73%	887
Apr 16, 2025	40.37	40.37	40.37	40.37	38.51	-	129
Apr 15, 2025	40.37	40.37	40.37	40.37	38.51	1.64%	446
Apr 14, 2025	39.72	39.72	39.72	39.72	37.89	1.92%	1,570
Apr 11, 2025	37.92	38.97	37.92	38.97	37.18	7.77%	3,469
Apr 10, 2025	36.16	36.16	36.16	36.16	34.50	-	-
Apr 9, 2025	36.75	38.66	36.14	36.16	34.50	1.12%	11,521
Apr 8, 2025	37.40	37.40	35.76	35.76	34.12	-5.42%	1,023
Apr 7, 2025	37.72	37.81	36.58	37.81	36.07	-8.29%	800
Apr 4, 2025	41.23	41.23	41.23	41.23	39.33	-	2
Apr 3, 2025	41.84	41.84	41.23	41.23	39.33	-5.67%	758
Apr 2, 2025	43.71	43.71	43.71	43.71	41.70	-	89
Apr 1, 2025	43.71	43.71	43.71	43.71	41.70	-	2
Mar 31, 2025	43.71	43.71	43.71	43.71	41.70	-	120
Mar 28, 2025	43.71	43.71	43.71	43.71	41.70	-	80
Mar 27, 2025	43.71	43.71	43.71	43.71	41.70	-2.06%	281