Deutsche Post AG (DPSTF)
OTCMKTS
· Delayed Price · Currency is USD
38.31
+0.18 (0.47%)
Feb 14, 2025, 4:00 PM EST
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 35.83 | 35.83 | 35.27 | 35.27 | 35.27 | -0.25% | 321,963 |
| Jan 15, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 5.62% | 383 |
| Jan 14, 2025 | 33.65 | 34.44 | 33.48 | 33.48 | 33.48 | -1.33% | 19,111 |
| Jan 13, 2025 | 34.50 | 34.50 | 33.93 | 33.93 | 33.93 | -2.10% | 2,452 |
| Jan 10, 2025 | 34.74 | 35.13 | 34.49 | 34.66 | 34.66 | -4.13% | 3,104 |
| Jan 8, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 1,025 |
| Jan 7, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.54% | 293 |
| Jan 6, 2025 | 35.43 | 35.60 | 35.43 | 35.60 | 35.60 | 2.98% | 1,625 |
| Jan 3, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.95% | 5,478 |
| Jan 2, 2025 | 34.97 | 34.97 | 34.90 | 34.90 | 34.90 | -0.99% | 1,441 |
| Dec 31, 2024 | 34.88 | 35.50 | 34.88 | 35.25 | 35.25 | -0.70% | 1,318 |
| Dec 30, 2024 | 35.69 | 35.69 | 34.88 | 35.50 | 35.50 | 0.20% | 3,316 |
| Dec 27, 2024 | 35.03 | 35.69 | 35.03 | 35.43 | 35.43 | -0.98% | 5,134 |
| Dec 26, 2024 | 34.99 | 35.78 | 34.99 | 35.78 | 35.78 | 2.52% | 391 |
| Dec 24, 2024 | 34.77 | 35.62 | 34.77 | 34.90 | 34.90 | 0.41% | 715 |
| Dec 23, 2024 | 34.40 | 35.63 | 34.40 | 34.76 | 34.76 | -1.98% | 12,363 |
| Dec 20, 2024 | 34.96 | 35.46 | 34.41 | 35.46 | 35.46 | 2.78% | 2,175 |
| Dec 19, 2024 | 34.53 | 35.13 | 34.50 | 34.50 | 34.50 | -0.72% | 1,581 |
| Dec 18, 2024 | 35.56 | 35.56 | 34.75 | 34.75 | 34.75 | -1.19% | 3,794 |
| Dec 17, 2024 | 35.39 | 35.39 | 35.17 | 35.17 | 35.17 | -3.14% | 15,434 |
| Dec 16, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - | 355 |
| Dec 13, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - | 65 |
| Dec 12, 2024 | 36.33 | 36.33 | 36.31 | 36.31 | 36.31 | -2.13% | 14,731 |
| Dec 11, 2024 | 37.29 | 37.29 | 37.10 | 37.10 | 37.10 | -0.03% | 1,642 |
| Dec 10, 2024 | 37.34 | 37.34 | 37.08 | 37.11 | 37.11 | -1.12% | 1,188 |
| Dec 9, 2024 | 38.13 | 38.13 | 37.53 | 37.53 | 37.53 | -0.19% | 11,881 |
| Dec 6, 2024 | 37.05 | 37.60 | 36.96 | 37.60 | 37.60 | 1.48% | 6,726 |
| Dec 5, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 3.17% | 290 |
| Dec 4, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -1.41% | 298 |
| Dec 3, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - | 3,029 |
| Dec 2, 2024 | 37.03 | 37.03 | 36.43 | 36.43 | 36.43 | 0.23% | 1,259 |
| Nov 29, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.01% | 1,225 |
| Nov 27, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.32% | 5,366 |
| Nov 26, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.19% | 258 |
| Nov 25, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.53% | 269 |
| Nov 22, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.53% | 1,456 |
| 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 |