Deutsche Post AG (DPSTF)
OTCMKTS
· Delayed Price · Currency is USD
41.90
-5.11 (-10.87%)
Mar 31, 2025, 9:30 AM EST
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - | 120 |
| Mar 28, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - | 80 |
| Mar 27, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -2.06% | 281 |
| Mar 26, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -1.91% | 218 |
| Mar 25, 2025 | 44.07 | 45.50 | 44.07 | 45.50 | 45.50 | 3.76% | 434 |
| Mar 24, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.86% | 120 |
| Mar 21, 2025 | 44.62 | 44.62 | 43.83 | 44.23 | 44.23 | -5.26% | 10,292 |
| Mar 20, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 1.39% | 2,286 |
| Mar 19, 2025 | 46.72 | 46.72 | 46.05 | 46.05 | 46.05 | 3.48% | 26,120 |
| Mar 18, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Mar 17, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 32 |
| Mar 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 45 |
| Mar 13, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.66% | 440 |
| Mar 12, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.20% | 737 |
| Mar 11, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - | 45 |
| Mar 10, 2025 | 46.22 | 46.22 | 45.34 | 45.34 | 45.34 | - | 357 |
| Mar 7, 2025 | 45.30 | 47.01 | 45.30 | 45.34 | 45.34 | -0.98% | 11,913 |
| Mar 6, 2025 | 46.00 | 47.00 | 45.79 | 45.79 | 45.79 | 8.91% | 11,956 |
| Mar 5, 2025 | 41.68 | 42.09 | 41.68 | 42.04 | 42.04 | 3.58% | 4,082 |
| Mar 4, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - | 45 |
| Mar 3, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 3.61% | 548 |
| Feb 28, 2025 | 39.38 | 39.38 | 39.18 | 39.18 | 39.18 | 0.44% | 604 |
| Feb 27, 2025 | 38.08 | 39.01 | 38.08 | 39.01 | 39.01 | -0.75% | 598 |
| Feb 26, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.72% | 540 |
| Feb 25, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - | 101 |
| Feb 24, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - | 15 |
| Feb 21, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.95% | 300 |
| Feb 20, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -2.60% | 423 |
| Feb 19, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.74% | 251 |
| Feb 18, 2025 | 38.78 | 39.41 | 38.44 | 39.20 | 39.20 | 2.33% | 5,039 |
| Feb 14, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.47% | 554 |
| Feb 13, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 5.48% | 232 |
| Feb 12, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 5,050 |
| Feb 11, 2025 | 36.65 | 36.65 | 36.15 | 36.15 | 36.15 | 0.89% | 2,782 |
| Feb 10, 2025 | 35.66 | 35.83 | 35.66 | 35.83 | 35.83 | 0.60% | 225 |
| Feb 7, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - | 155 |
| Feb 6, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - | 1,087 |
| Feb 5, 2025 | 35.38 | 35.62 | 35.38 | 35.62 | 35.62 | 1.99% | 8,186 |
| Feb 4, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - | 489 |
| Feb 3, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -3.19% | 254 |
| Jan 31, 2025 | 36.42 | 36.42 | 36.00 | 36.07 | 36.07 | -1.22% | 611 |
| Jan 30, 2025 | 36.90 | 36.90 | 36.52 | 36.52 | 36.52 | -2.70% | 373 |
| Jan 29, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - | 41 |
| Jan 28, 2025 | 37.61 | 37.61 | 37.53 | 37.53 | 37.53 | -0.19% | 7,027 |
| Jan 27, 2025 | 38.05 | 38.34 | 37.31 | 37.60 | 37.60 | -1.10% | 5,544 |
| Jan 24, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1.82% | 288 |
| Jan 23, 2025 | 36.93 | 37.34 | 36.93 | 37.34 | 37.34 | 2.72% | 1,429 |
| Jan 22, 2025 | 36.75 | 36.75 | 36.35 | 36.35 | 36.35 | -3.40% | 7,981 |
| Jan 21, 2025 | 37.59 | 37.63 | 37.59 | 37.63 | 37.63 | 4.18% | 1,115 |
| Jan 17, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 2.41% | 568 |