Deutsche Post AG (DPSTF)
OTCMKTS
· Delayed Price · Currency is USD
34.76
-0.70 (-1.97%)
Dec 23, 2024, 3:00 PM EST
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |