Deutsche Post AG (DPSTF)
OTCMKTS
· Delayed Price · Currency is USD
37.81
0.00 (0.00%)
Nov 19, 2024, 3:00 PM EST
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - | 782 |
| Nov 20, 2024 | 36.13 | 36.66 | 36.13 | 36.66 | 36.66 | -3.05% | 1,265 |
| Nov 19, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - | 111 |
| Nov 18, 2024 | 37.49 | 37.81 | 37.49 | 37.81 | 37.81 | 2.19% | 962 |
| Nov 15, 2024 | 37.65 | 37.65 | 37.00 | 37.00 | 37.00 | 0.14% | 1,586 |
| Nov 14, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.62% | 15,430 |
| Nov 13, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -4.32% | 2,455 |
| Nov 12, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 29 |
| Nov 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 8, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 17 |
| Nov 7, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.26% | 3,932 |
| Nov 6, 2024 | 36.46 | 36.46 | 36.10 | 36.10 | 36.10 | -8.03% | 710 |
| Nov 5, 2024 | 38.80 | 39.26 | 38.80 | 39.26 | 39.26 | -2.93% | 1,249 |
| Nov 4, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.92% | 11,722 |
| Nov 1, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -1.31% | 637 |
| Oct 31, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 42 |
| Oct 30, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 75 |
| Oct 29, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 224 |
| Oct 28, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | 805 |
| Oct 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 187 |
| Oct 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 64 |
| Oct 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.58% | 300 |
| Oct 22, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -1.31% | 1,130 |
| Oct 21, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.41% | 863 |
| Oct 18, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | 521 |
| Oct 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.00% | 2,316 |
| Oct 16, 2024 | 41.34 | 41.34 | 41.24 | 41.24 | 41.24 | 0.73% | 8,572 |
| Oct 15, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -2.57% | 24,410 |
| Oct 14, 2024 | 40.83 | 42.02 | 40.83 | 42.02 | 42.02 | 1.08% | 465 |
| Oct 11, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.24% | 188 |
| Oct 10, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 0.85% | 110 |
| Oct 9, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 15 |
| Oct 8, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 58 |
| Oct 7, 2024 | 42.35 | 42.35 | 41.32 | 41.32 | 41.32 | -3.33% | 3,045 |
| Oct 4, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Oct 3, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -4.48% | 479 |
| Oct 2, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 86 |
| Oct 1, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 2 |
| Sep 30, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 28 |
| Sep 27, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 25 |
| Sep 26, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 4.12% | 100 |
| Sep 25, 2024 | 42.50 | 42.98 | 42.50 | 42.98 | 42.98 | -0.09% | 434 |
| Sep 24, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.62% | 190 |
| Sep 23, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -3.87% | 1,228 |
| Sep 20, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - | 53 |
| Sep 19, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - | 7 |
| Sep 18, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.91% | 161 |
| Sep 17, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.02% | 301 |
| Sep 16, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 6 |
| Sep 13, 2024 | 43.97 | 43.97 | 43.65 | 43.65 | 43.65 | -2.78% | 2,276 |
| Sep 12, 2024 | 44.15 | 44.90 | 44.15 | 44.90 | 44.90 | 4.03% | 3,651 |
| Sep 11, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | 1 |
| Sep 10, 2024 | 43.21 | 43.21 | 43.16 | 43.16 | 43.16 | -1.30% | 101,023 |
| Sep 9, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - | 37 |
| Sep 6, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - | 23 |
| Sep 5, 2024 | 43.64 | 43.73 | 43.64 | 43.73 | 43.73 | 2.20% | 770 |
| Sep 4, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - | 2 |
| Sep 3, 2024 | 43.40 | 43.40 | 42.79 | 42.79 | 42.79 | -1.45% | 5,619 |
| Aug 30, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 2.80% | 932 |
| Aug 29, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - | 27 |
| Aug 28, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - | - |
| Aug 27, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - | 1,038 |
| Aug 26, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - | - |
| Aug 23, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - | - |
| Aug 22, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.15% | 193 |
| Aug 21, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.69% | 4,422 |
| Aug 20, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.73% | 410 |
| Aug 19, 2024 | 41.73 | 42.32 | 41.73 | 42.32 | 42.32 | 8.12% | 1,393 |
| Aug 16, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | 238 |
| Aug 15, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | 10 |
| Aug 14, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | 213 |
| Aug 13, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -1.36% | 6,638 |
| Aug 12, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.69% | 477 |
| Aug 9, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.45% | 200 |
| Aug 8, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - | 8 |
| Aug 7, 2024 | 41.95 | 41.95 | 39.59 | 39.59 | 39.59 | -2.99% | 31,028 |
| Aug 6, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | 1 |
| Aug 5, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -1.73% | 474 |
| Aug 2, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | 15 |
| Aug 1, 2024 | 41.59 | 41.59 | 41.53 | 41.53 | 41.53 | -6.93% | 757 |
| Jul 31, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.32% | 873 |
| Jul 30, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - | 49 |
| Jul 29, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - | 1 |
| Jul 26, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 1.92% | 293 |
| Jul 25, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -1.80% | 498 |
| Jul 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 433 |
| Jul 23, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,718 |
| Jul 22, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 375 |
| Jul 19, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 12 |
| Jul 18, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 17, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 149 |
| Jul 16, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 7 |
| Jul 15, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 102 |
| Jul 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.11% | 2,016 |
| Jul 11, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.16% | 1,234 |
| Jul 10, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 1.08% | 358 |
| Jul 9, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -1.80% | 850 |
| Jul 8, 2024 | 43.65 | 43.65 | 43.48 | 43.48 | 43.48 | 0.88% | 1,250 |
| Jul 5, 2024 | 43.25 | 43.25 | 43.10 | 43.10 | 43.10 | 0.77% | 855 |
| Jul 3, 2024 | 42.72 | 42.77 | 42.72 | 42.77 | 42.77 | 2.74% | 7,240 |