Deutsche Post AG (DPSTF)
OTCMKTS
· Delayed Price · Currency is USD
45.38
+0.03 (0.07%)
Jun 26, 2025, 2:15 PM EDT
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | 82 |
| Jun 26, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.07% | 3,423 |
| Jun 25, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - | 141 |
| Jun 24, 2025 | 44.72 | 45.35 | 44.72 | 45.35 | 45.35 | 0.22% | 487 |
| Jun 23, 2025 | 46.25 | 46.25 | 45.25 | 45.25 | 45.25 | -4.25% | 383 |
| Jun 20, 2025 | 46.86 | 47.26 | 46.86 | 47.26 | 47.26 | 2.18% | 2,080 |
| Jun 18, 2025 | 47.00 | 47.00 | 46.24 | 46.25 | 46.25 | -2.16% | 1,753 |
| Jun 17, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - | - |
| Jun 16, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - | 15 |
| Jun 13, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -1.24% | 3,537 |
| Jun 12, 2025 | 47.95 | 48.10 | 47.87 | 47.87 | 47.87 | 1.24% | 4,459 |
| Jun 11, 2025 | 46.88 | 47.28 | 46.88 | 47.28 | 47.28 | -0.57% | 11,442 |
| Jun 10, 2025 | 47.00 | 47.55 | 47.00 | 47.55 | 47.55 | 2.26% | 625 |
| Jun 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.24% | 213 |
| 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 |