Deutsche Post AG (VIE:DHL)
Austria · Delayed Price · Currency is EUR 43.87
-0.70 (-1.57%)
At close: Nov 14, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 44.52 | 44.52 | 43.49 | 43.87 | 43.87 | -1.57% | - |
| Nov 13, 2025 | 45.12 | 45.12 | 44.57 | 44.57 | 44.57 | -1.39% | - |
| Nov 12, 2025 | 45.17 | 45.54 | 45.07 | 45.20 | 45.20 | 1.64% | - |
| Nov 11, 2025 | 44.03 | 44.47 | 44.03 | 44.47 | 44.47 | 1.11% | - |
| Nov 10, 2025 | 43.59 | 43.98 | 43.59 | 43.98 | 43.98 | 2.35% | - |
| Nov 7, 2025 | 43.47 | 43.47 | 42.83 | 42.97 | 42.97 | -0.76% | 155 |
| Nov 6, 2025 | 42.11 | 43.33 | 41.87 | 43.30 | 43.30 | 8.22% | 378 |
| Nov 5, 2025 | 39.10 | 40.01 | 39.10 | 40.01 | 40.01 | 2.25% | - |
| Nov 4, 2025 | 39.27 | 39.27 | 38.83 | 39.13 | 39.13 | -1.53% | - |
| Nov 3, 2025 | 39.72 | 39.81 | 39.69 | 39.74 | 39.74 | 0.05% | - |
| Oct 31, 2025 | 39.87 | 39.87 | 39.58 | 39.72 | 39.72 | 0.13% | - |
| Oct 30, 2025 | 39.85 | 39.85 | 39.40 | 39.67 | 39.67 | -0.40% | - |
| Oct 29, 2025 | 40.37 | 40.37 | 39.73 | 39.83 | 39.83 | -1.09% | - |
| Oct 28, 2025 | 39.82 | 40.34 | 39.70 | 40.27 | 40.27 | 1.44% | 509 |
| Oct 27, 2025 | 39.27 | 39.77 | 39.27 | 39.70 | 39.70 | 1.33% | - |
| Oct 24, 2025 | 39.41 | 39.41 | 39.01 | 39.18 | 39.18 | -0.13% | - |
| 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% | - |