Deutsche Post AG (VIE:DHL)
Austria · Delayed Price · Currency is EUR 39.23
-0.28 (-0.71%)
Last updated: Oct 24, 2025, 9:05 AM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39.32 | 39.38 | 39.23 | 39.23 | 39.23 | -0.71% | - |
| Oct 22, 2025 | 39.37 | 39.51 | 39.09 | 39.51 | 39.51 | -0.58% | - |
| Oct 21, 2025 | 39.92 | 39.92 | 39.59 | 39.74 | 39.74 | -0.20% | - |
| Oct 20, 2025 | 39.60 | 39.82 | 39.35 | 39.82 | 39.82 | 1.19% | - |
| Oct 17, 2025 | 38.89 | 39.35 | 38.89 | 39.35 | 39.35 | 0.31% | - |
| Oct 16, 2025 | 38.86 | 39.23 | 38.76 | 39.23 | 39.23 | 1.40% | - |
| Oct 15, 2025 | 38.76 | 38.76 | 38.48 | 38.69 | 38.69 | 0.36% | 22 |
| Oct 14, 2025 | 38.52 | 38.67 | 38.52 | 38.55 | 38.55 | -0.31% | - |
| Oct 13, 2025 | 38.85 | 38.85 | 38.65 | 38.67 | 38.67 | 0.34% | 2 |
| Oct 10, 2025 | 39.05 | 39.30 | 38.54 | 38.54 | 38.54 | -1.10% | 526 |
| Oct 9, 2025 | 38.92 | 39.13 | 38.92 | 38.97 | 38.97 | -0.03% | - |
| Oct 8, 2025 | 38.50 | 38.98 | 38.50 | 38.98 | 38.98 | 0.65% | - |
| Oct 7, 2025 | 39.30 | 39.30 | 38.73 | 38.73 | 38.73 | -1.07% | - |
| Oct 6, 2025 | 38.81 | 39.20 | 38.73 | 39.15 | 39.15 | 0.57% | 514 |
| Oct 3, 2025 | 38.54 | 38.93 | 38.54 | 38.93 | 38.93 | 0.59% | 31 |
| Oct 2, 2025 | 38.27 | 38.70 | 38.27 | 38.70 | 38.70 | 0.97% | - |
| Oct 1, 2025 | 38.16 | 38.33 | 37.88 | 38.33 | 38.33 | 0.79% | 40 |
| Sep 30, 2025 | 38.11 | 38.19 | 37.85 | 38.03 | 38.03 | -0.24% | 510 |
| Sep 29, 2025 | 37.71 | 38.12 | 37.71 | 38.12 | 38.12 | -0.18% | 10 |
| Sep 26, 2025 | 38.25 | 38.25 | 37.93 | 38.19 | 38.19 | 0.98% | - |
| Sep 25, 2025 | 37.73 | 38.10 | 37.68 | 37.82 | 37.82 | -0.24% | - |
| Sep 24, 2025 | 37.45 | 38.07 | 37.45 | 37.91 | 37.91 | 0.64% | - |
| Sep 23, 2025 | 37.38 | 37.67 | 37.38 | 37.67 | 37.67 | 1.24% | - |
| Sep 22, 2025 | 37.57 | 37.57 | 37.11 | 37.21 | 37.21 | -1.27% | - |
| Sep 19, 2025 | 37.64 | 38.06 | 37.64 | 37.69 | 37.69 | -1.39% | 4 |
| Sep 18, 2025 | 38.44 | 38.44 | 38.04 | 38.22 | 38.22 | -0.36% | 207 |
| Sep 17, 2025 | 38.06 | 38.36 | 38.06 | 38.36 | 38.36 | 0.87% | - |
| Sep 16, 2025 | 38.29 | 38.43 | 38.03 | 38.03 | 38.03 | -0.78% | - |
| Sep 15, 2025 | 38.80 | 38.80 | 38.33 | 38.33 | 38.33 | -0.31% | 24 |
| Sep 12, 2025 | 38.61 | 38.61 | 38.29 | 38.45 | 38.45 | -0.13% | - |
| Sep 11, 2025 | 38.40 | 38.52 | 38.40 | 38.50 | 38.50 | 0.18% | - |
| Sep 10, 2025 | 38.87 | 38.87 | 38.31 | 38.43 | 38.43 | -0.85% | - |
| Sep 9, 2025 | 39.25 | 39.25 | 38.76 | 38.76 | 38.76 | -1.00% | - |
| Sep 8, 2025 | 39.23 | 39.23 | 38.88 | 39.15 | 39.15 | 0.41% | - |
| Sep 5, 2025 | 39.36 | 39.36 | 38.85 | 38.99 | 38.99 | -0.56% | 255 |
| Sep 4, 2025 | 38.57 | 39.21 | 38.57 | 39.21 | 39.21 | 2.03% | - |
| Sep 3, 2025 | 38.50 | 39.08 | 38.40 | 38.43 | 38.43 | 0.42% | 1,775 |
| Sep 2, 2025 | 39.31 | 39.31 | 38.27 | 38.27 | 38.27 | -2.60% | 255 |
| Sep 1, 2025 | 38.99 | 39.29 | 38.99 | 39.29 | 39.29 | 0.95% | - |
| Aug 29, 2025 | 39.04 | 39.05 | 38.81 | 38.92 | 38.92 | -0.26% | - |
| Aug 28, 2025 | 39.80 | 39.80 | 39.02 | 39.02 | 39.02 | -0.38% | - |
| Aug 27, 2025 | 39.35 | 39.35 | 39.09 | 39.17 | 39.17 | 0.18% | - |
| Aug 26, 2025 | 39.43 | 39.43 | 39.00 | 39.10 | 39.10 | -1.14% | - |
| Aug 25, 2025 | 40.04 | 40.06 | 39.55 | 39.55 | 39.55 | -1.40% | - |
| Aug 22, 2025 | 40.32 | 40.42 | 39.68 | 40.11 | 40.11 | -1.04% | 255 |
| Aug 21, 2025 | 41.27 | 41.27 | 40.53 | 40.53 | 40.53 | -1.89% | 255 |
| Aug 20, 2025 | 41.65 | 41.65 | 41.31 | 41.31 | 41.31 | -1.57% | - |
| Aug 19, 2025 | 41.12 | 41.97 | 41.12 | 41.97 | 41.97 | 2.82% | - |
| Aug 18, 2025 | 42.40 | 42.40 | 40.82 | 40.82 | 40.82 | -2.18% | 20 |
| Aug 15, 2025 | 42.02 | 42.12 | 41.73 | 41.73 | 41.73 | 0.36% | - |