Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	39.690	40.000	39.390	39.500	36.042	1,958,231
2024-06-06	39.400	40.010	39.380	39.720	36.243	2,375,467
2024-06-05	38.830	39.380	38.600	39.240	35.805	2,492,499
2024-06-04	38.760	39.270	38.570	38.570	35.194	2,968,008
2024-06-03	39.000	39.210	38.650	38.650	35.267	2,111,642
2024-05-31	38.450	38.660	38.350	38.660	35.276	17,397,619
2024-05-30	38.240	38.520	38.110	38.390	35.030	1,760,384
2024-05-29	38.930	39.120	38.390	38.430	35.066	2,504,396
2024-05-28	39.070	39.390	39.040	39.200	35.769	2,119,375
2024-05-27	38.920	39.040	38.720	39.040	35.623	935,331
2024-05-24	38.500	39.090	38.450	38.940	35.531	2,001,120
2024-05-23	39.180	39.220	38.530	38.620	35.239	2,471,304
2024-05-22	39.030	39.190	38.820	39.100	35.677	1,761,316
2024-05-21	39.800	39.910	39.150	39.180	35.750	2,641,216
2024-05-20	40.050	40.180	39.830	39.880	36.389	958,228
2024-05-17	40.090	40.310	39.890	39.970	36.471	2,615,695
2024-05-16	39.780	40.350	39.780	40.280	36.754	2,705,154
2024-05-15	39.450	39.920	39.440	39.750	36.270	2,114,770
2024-05-14	39.280	39.670	39.140	39.390	35.942	2,497,194
2024-05-13	39.720	39.960	39.580	39.580	36.115	2,266,153
2024-05-10	38.990	39.930	38.990	39.580	36.115	4,333,829
2024-05-09	38.200	39.260	38.200	38.970	35.559	2,747,275
2024-05-08	38.770	38.770	37.870	38.310	34.957	3,367,091
2024-05-07	37.680	38.890	37.680	38.590	35.212	4,194,999
2024-05-06	38.400	38.580	38.070	38.420	35.057	2,924,943
2024-05-03	39.720	40.110	39.570	39.800	34.628	3,633,390
2024-05-02	39.170	39.700	39.060	39.520	34.384	3,526,539
2024-04-30	39.250	39.670	39.180	39.260	34.158	3,162,336
2024-04-29	39.000	39.100	38.750	38.900	33.845	2,445,968
2024-04-26	38.230	38.930	38.190	38.840	33.793	2,258,450
2024-04-25	38.400	38.500	37.860	38.000	33.062	2,848,846
2024-04-24	39.050	39.170	38.350	38.440	33.445	2,743,301
2024-04-23	38.770	39.270	38.720	39.050	33.975	2,401,247
2024-04-22	38.800	38.910	38.460	38.650	33.627	1,866,481
2024-04-19	38.100	38.380	37.830	38.340	33.358	2,732,324
2024-04-18	38.460	38.680	38.020	38.290	33.314	2,175,980
2024-04-17	38.140	38.740	38.100	38.300	33.323	1,630,118
2024-04-16	38.660	38.680	38.210	38.230	33.262	2,046,522
2024-04-15	39.020	39.400	38.890	38.990	33.923	1,748,483
2024-04-12	39.310	39.710	38.640	38.790	33.749	2,241,408
2024-04-11	38.950	39.390	38.750	39.000	33.932	2,312,082
2024-04-10	39.360	39.710	38.660	39.020	33.949	2,253,330
2024-04-09	39.300	39.690	39.080	39.130	34.045	1,604,063
2024-04-08	39.100	39.630	39.070	39.420	34.297	1,557,883
2024-04-05	39.520	39.590	38.960	39.030	33.958	2,650,481
2024-04-04	39.640	39.980	39.590	39.890	34.706	1,785,866
2024-04-03	39.150	39.660	39.060	39.620	34.471	2,014,099
2024-04-02	39.970	40.090	39.190	39.190	34.097	2,596,031
2024-03-28	39.300	40.050	39.300	39.915	34.728	3,024,901
2024-03-27	39.985	40.620	39.805	40.490	35.228	1,922,543
2024-03-26	39.845	40.730	39.820	40.200	34.976	3,056,854
2024-03-25	39.685	39.915	39.395	39.840	34.663	1,766,184
2024-03-22	39.600	40.160	39.400	39.750	34.585	4,090,061
2024-03-21	39.335	39.445	38.895	38.925	33.867	2,316,881
2024-03-20	38.715	38.965	38.580	38.820	33.775	1,988,491
2024-03-19	38.500	38.955	38.500	38.820	33.775	2,088,913
2024-03-18	39.150	39.195	38.310	38.535	33.527	2,538,265
2024-03-15	38.685	39.270	38.535	39.140	34.054	8,383,397
2024-03-14	38.890	39.000	38.520	38.575	33.562	3,161,254
2024-03-13	38.890	38.995	38.530	38.850	33.801	2,628,682

← NewerPage 11 of 22 · 1,278 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.