Deutsche Post AG (VIE:DHL)
Austria · Delayed Price · Currency is EUR 48.05
-0.27 (-0.56%)
Last updated: Feb 4, 2026, 11:00 AM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 47.59 | 48.66 | 47.59 | 48.32 | 48.32 | 1.83% | 528 |
| Feb 2, 2026 | 47.27 | 47.48 | 47.27 | 47.45 | 47.45 | 0.55% | - |
| Jan 30, 2026 | 46.97 | 47.30 | 46.97 | 47.19 | 47.19 | 0.73% | - |
| Jan 29, 2026 | 46.93 | 47.16 | 46.85 | 46.85 | 46.85 | 0.99% | 100 |
| Jan 28, 2026 | 46.79 | 46.79 | 46.25 | 46.39 | 46.39 | -1.30% | - |
| Jan 27, 2026 | 46.29 | 47.00 | 46.21 | 47.00 | 47.00 | 1.38% | - |
| Jan 26, 2026 | 46.16 | 46.36 | 46.16 | 46.36 | 46.36 | 0.72% | - |
| Jan 23, 2026 | 46.27 | 46.27 | 46.00 | 46.03 | 46.03 | -1.56% | - |
| Jan 22, 2026 | 46.84 | 46.84 | 46.30 | 46.76 | 46.76 | 1.32% | - |
| Jan 21, 2026 | 46.20 | 46.20 | 45.98 | 46.15 | 46.15 | -0.26% | 214 |
| Jan 20, 2026 | 46.23 | 46.27 | 46.04 | 46.27 | 46.27 | -0.58% | - |
| Jan 19, 2026 | 46.84 | 46.84 | 46.47 | 46.54 | 46.54 | -2.90% | - |
| Jan 16, 2026 | 48.20 | 48.27 | 47.93 | 47.93 | 47.93 | -0.64% | - |
| Jan 15, 2026 | 47.66 | 48.24 | 47.26 | 48.24 | 48.24 | 0.96% | 18 |
| Jan 14, 2026 | 47.63 | 47.78 | 47.15 | 47.78 | 47.78 | -0.06% | - |
| Jan 13, 2026 | 48.14 | 48.14 | 47.56 | 47.81 | 47.81 | -1.12% | 428 |
| Jan 12, 2026 | 48.01 | 48.35 | 47.99 | 48.35 | 48.35 | 0.44% | - |
| Jan 9, 2026 | 48.12 | 48.28 | 48.12 | 48.14 | 48.14 | 0.10% | - |
| Jan 8, 2026 | 48.07 | 48.26 | 47.55 | 48.09 | 48.09 | -0.15% | 214 |
| Jan 7, 2026 | 48.25 | 48.39 | 48.15 | 48.16 | 48.16 | -0.31% | - |
| Jan 6, 2026 | 47.70 | 48.31 | 47.70 | 48.31 | 48.31 | 2.16% | - |
| Jan 5, 2026 | 47.01 | 47.29 | 46.62 | 47.29 | 47.29 | 0.72% | - |
| Jan 2, 2026 | 46.66 | 46.95 | 46.64 | 46.95 | 46.95 | 0.43% | - |
| Dec 30, 2025 | 46.61 | 46.75 | 46.61 | 46.75 | 46.75 | - | 5 |
| Dec 29, 2025 | 46.66 | 46.77 | 46.61 | 46.75 | 46.75 | 0.28% | - |
| Dec 23, 2025 | 46.59 | 46.62 | 46.47 | 46.62 | 46.62 | 0.06% | - |
| Dec 22, 2025 | 46.83 | 46.83 | 46.56 | 46.59 | 46.59 | -0.49% | - |
| Dec 19, 2025 | 46.99 | 46.99 | 46.68 | 46.82 | 46.82 | 0.52% | 130 |
| Dec 18, 2025 | 46.11 | 46.58 | 46.11 | 46.58 | 46.58 | 0.78% | - |
| Dec 17, 2025 | 46.45 | 46.45 | 46.13 | 46.22 | 46.22 | -1.01% | - |
| Dec 16, 2025 | 47.35 | 47.35 | 46.69 | 46.69 | 46.69 | -1.00% | - |
| Dec 15, 2025 | 47.30 | 47.30 | 46.97 | 47.16 | 47.16 | 0.38% | 17 |
| Dec 12, 2025 | 47.05 | 47.16 | 46.98 | 46.98 | 46.98 | 0.04% | - |
| Dec 11, 2025 | 45.80 | 46.96 | 45.80 | 46.96 | 46.96 | 2.62% | - |
| Dec 10, 2025 | 45.86 | 46.06 | 45.76 | 45.76 | 45.76 | -0.33% | - |
| Dec 9, 2025 | 45.97 | 45.97 | 45.71 | 45.91 | 45.91 | -0.04% | - |
| Dec 8, 2025 | 45.51 | 45.93 | 45.51 | 45.93 | 45.93 | 0.70% | 70 |
| Dec 5, 2025 | 45.59 | 45.61 | 45.49 | 45.61 | 45.61 | 0.02% | - |
| Dec 4, 2025 | 45.33 | 45.60 | 45.33 | 45.60 | 45.60 | 1.42% | - |
| Dec 3, 2025 | 45.03 | 45.03 | 44.71 | 44.96 | 44.96 | -0.68% | - |
| Dec 2, 2025 | 45.43 | 45.43 | 45.27 | 45.27 | 45.27 | -0.53% | - |
| Dec 1, 2025 | 44.85 | 45.51 | 44.73 | 45.51 | 45.51 | 1.16% | - |
| Nov 28, 2025 | 44.80 | 44.99 | 44.77 | 44.99 | 44.99 | -0.11% | - |
| Nov 27, 2025 | 44.83 | 45.06 | 44.77 | 45.04 | 45.04 | 0.78% | 58 |
| Nov 26, 2025 | 44.77 | 44.77 | 44.67 | 44.69 | 44.69 | 1.20% | - |
| Nov 25, 2025 | 43.61 | 44.16 | 43.61 | 44.16 | 44.16 | 0.94% | 789 |
| Nov 24, 2025 | 43.47 | 43.78 | 43.47 | 43.75 | 43.75 | 1.77% | 526 |
| Nov 21, 2025 | 42.56 | 42.99 | 42.45 | 42.99 | 42.99 | 1.03% | 556 |
| Nov 20, 2025 | 43.07 | 43.07 | 42.55 | 42.55 | 42.55 | -0.72% | - |
| Nov 19, 2025 | 42.17 | 42.86 | 42.16 | 42.86 | 42.86 | 2.02% | - |