Deutsche Post AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	38.450	38.920	38.330	38.900	35.495	1,375,613
2024-08-28	38.490	38.730	38.390	38.540	35.166	1,101,086
2024-08-27	38.300	38.770	38.300	38.400	35.039	1,514,358
2024-08-26	38.230	38.450	38.190	38.290	34.938	663,395
2024-08-23	38.200	38.390	38.050	38.350	34.993	1,234,546
2024-08-22	37.940	38.080	37.770	38.080	34.747	1,144,965
2024-08-21	37.860	38.180	37.770	37.990	34.665	923,424
2024-08-20	38.210	38.450	37.840	37.920	34.601	1,429,314
2024-08-19	37.820	38.360	37.820	38.240	34.893	1,195,608
2024-08-16	37.510	37.880	37.370	37.750	34.446	1,732,885
2024-08-15	36.550	37.810	36.530	37.500	34.217	2,225,470
2024-08-14	36.100	36.590	35.920	36.470	33.278	1,827,197
2024-08-13	36.240	36.250	35.820	36.010	32.858	1,655,961
2024-08-12	36.330	36.460	35.920	36.040	32.885	1,191,116
2024-08-09	36.360	36.440	35.960	36.170	33.004	1,781,686
2024-08-08	36.760	36.800	36.170	36.330	33.150	2,211,237
2024-08-07	36.650	37.220	36.320	37.040	33.798	1,782,398
2024-08-06	36.770	37.060	36.240	36.590	33.387	2,418,004
2024-08-05	36.400	36.990	35.950	36.710	33.497	3,220,629
2024-08-02	38.000	38.140	37.050	37.070	33.825	3,615,471
2024-08-01	41.660	42.440	38.550	38.660	35.276	4,895,526
2024-07-31	41.280	41.360	40.890	41.250	37.639	1,835,598
2024-07-30	40.650	41.100	40.600	41.030	37.438	1,441,243
2024-07-29	40.650	40.750	40.380	40.610	37.055	1,529,304
2024-07-26	40.050	40.520	39.960	40.480	36.937	1,344,284
2024-07-25	39.600	40.210	39.510	40.090	36.581	1,273,220
2024-07-24	40.100	40.200	39.640	39.910	36.416	1,498,116
2024-07-23	40.610	40.780	39.980	40.270	36.745	2,189,048
2024-07-22	40.230	40.770	40.100	40.670	37.110	1,361,694
2024-07-19	40.210	40.210	39.810	39.850	36.362	2,200,793
2024-07-18	40.410	40.670	40.240	40.370	36.836	1,287,342
2024-07-17	40.490	40.600	40.030	40.200	36.681	1,558,705
2024-07-16	40.690	40.810	40.340	40.580	37.028	1,732,774
2024-07-15	40.690	41.030	40.420	40.870	37.292	1,663,592
2024-07-12	40.470	40.830	39.790	40.830	37.256	2,128,850
2024-07-11	40.120	40.470	40.000	40.300	36.772	1,265,455
2024-07-10	39.730	40.140	39.650	39.970	36.471	1,558,189
2024-07-09	40.200	40.510	39.500	39.560	36.097	2,289,823
2024-07-08	39.960	40.340	39.820	40.290	36.763	1,990,291
2024-07-05	39.950	40.440	39.850	40.120	36.608	2,211,121
2024-07-04	39.700	39.880	39.610	39.880	36.389	1,466,384
2024-07-03	38.790	39.890	38.740	39.640	36.170	2,851,826
2024-07-02	38.460	38.670	38.210	38.550	35.176	1,559,408
2024-07-01	38.310	38.710	38.120	38.520	35.148	1,759,510
2024-06-28	38.180	38.190	37.720	37.790	34.482	1,993,633
2024-06-27	38.290	38.360	37.900	37.970	34.646	1,696,807
2024-06-26	39.200	39.270	38.030	38.260	34.911	3,068,006
2024-06-25	37.970	38.250	37.920	38.100	34.765	1,714,819
2024-06-24	37.790	38.290	37.780	38.150	34.811	1,837,219
2024-06-21	38.230	38.230	37.580	37.690	34.391	6,432,318
2024-06-20	37.890	38.240	37.790	38.150	34.811	1,838,244
2024-06-19	38.000	38.090	37.680	37.760	34.455	1,503,770
2024-06-18	37.750	38.100	37.310	37.970	34.646	2,115,142
2024-06-17	37.920	38.180	37.580	37.660	34.363	1,748,608
2024-06-14	38.530	38.650	37.590	37.750	34.446	3,088,205
2024-06-13	38.920	38.990	38.520	38.630	35.249	2,237,717
2024-06-12	38.830	39.130	38.620	39.000	35.586	1,935,723
2024-06-11	39.280	39.360	38.390	38.680	35.294	2,487,999
2024-06-10	39.310	39.450	39.070	39.210	35.778	2,550,492
2024-06-07	39.690	40.000	39.390	39.500	36.042	1,958,231

← NewerPage 10 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.9000 EUR
2025-05-05	1.8500 EUR
2024-05-06	1.8500 EUR
2023-05-05	1.8500 EUR
2022-05-09	1.8000 EUR
2021-05-07	1.3500 EUR
2020-08-28	1.1500 EUR
2019-05-16	1.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.