Deutsche Post AG (VIE:DHL)
Austria · Delayed Price · Currency is EUR 46.02
+0.24 (0.52%)
At close: Mar 6, 2026
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | - | 2.32% | - |
| Mar 5, 2026 | 45.71 | 46.64 | 45.71 | 45.78 | 45.78 | -4.72% | - |
| Mar 4, 2026 | 47.05 | 48.05 | 47.05 | 48.05 | 48.05 | 3.02% | 1,070 |
| Mar 3, 2026 | 47.83 | 47.83 | 46.54 | 46.64 | 46.64 | -4.15% | 428 |
| Mar 2, 2026 | 49.02 | 49.02 | 48.39 | 48.66 | 48.66 | -2.95% | 1,260 |
| Feb 27, 2026 | 49.86 | 50.14 | 49.56 | 50.14 | 50.14 | 0.99% | - |
| Feb 26, 2026 | 49.39 | 49.65 | 49.32 | 49.65 | 49.65 | 0.40% | - |
| Feb 25, 2026 | 49.34 | 49.45 | 49.34 | 49.45 | 49.45 | 0.57% | 16 |
| Feb 24, 2026 | 49.46 | 49.46 | 49.03 | 49.17 | 49.17 | -0.59% | - |
| Feb 23, 2026 | 49.92 | 49.92 | 49.46 | 49.46 | 49.46 | -0.76% | 214 |
| Feb 20, 2026 | 49.75 | 49.84 | 49.40 | 49.84 | 49.84 | 0.30% | - |
| Feb 19, 2026 | 49.85 | 49.85 | 49.46 | 49.69 | 49.69 | -0.04% | - |
| Feb 18, 2026 | 49.60 | 49.71 | 49.31 | 49.71 | 49.71 | 0.59% | - |
| Feb 17, 2026 | 48.88 | 49.42 | 48.88 | 49.42 | 49.42 | 0.90% | - |
| Feb 16, 2026 | 49.08 | 49.47 | 48.98 | 48.98 | 48.98 | -0.45% | 13 |
| Feb 13, 2026 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 1.13% | - |
| Feb 12, 2026 | 51.68 | 51.68 | 48.65 | 48.65 | 48.65 | -4.94% | - |
| Feb 11, 2026 | 51.04 | 51.18 | 50.48 | 51.18 | 51.18 | 0.39% | - |
| Feb 10, 2026 | 50.42 | 50.98 | 50.42 | 50.98 | 50.98 | 0.59% | - |
| Feb 9, 2026 | 50.20 | 50.68 | 50.16 | 50.68 | 50.68 | 2.07% | - |
| Feb 6, 2026 | 49.45 | 50.54 | 49.45 | 49.65 | 49.65 | 0.85% | 60 |
| Feb 5, 2026 | 49.26 | 49.26 | 48.94 | 49.23 | 49.23 | -0.87% | 642 |
| Feb 4, 2026 | 48.26 | 49.66 | 48.05 | 49.66 | 49.66 | 2.77% | 1,005 |
| 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% | - |