Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	38.355	38.975	38.295	38.945	33.884	3,063,413
2024-03-11	38.280	38.860	38.240	38.730	33.697	2,783,173
2024-03-08	39.140	39.215	38.265	38.445	33.449	3,945,158
2024-03-07	38.800	39.510	38.540	39.355	34.241	4,100,586
2024-03-06	40.000	40.530	38.775	39.070	33.993	9,663,128
2024-03-05	41.985	42.175	41.490	41.690	36.272	3,134,831
2024-03-04	42.355	42.555	42.095	42.405	36.895	2,266,975
2024-03-01	42.980	42.990	42.360	42.545	37.016	3,319,364
2024-02-29	43.320	43.320	42.850	42.910	37.334	4,722,654
2024-02-28	42.875	43.245	42.850	43.190	37.577	2,135,455
2024-02-27	42.770	43.055	42.660	42.835	37.269	1,985,338
2024-02-26	43.260	43.325	42.840	42.920	37.343	1,552,780
2024-02-23	43.595	43.655	43.355	43.455	37.808	1,883,180
2024-02-22	43.350	43.645	43.210	43.505	37.852	1,903,952
2024-02-21	43.055	43.225	42.940	43.100	37.499	1,315,620
2024-02-20	42.985	43.325	42.835	42.980	37.395	1,455,893
2024-02-19	42.605	42.995	42.590	42.995	37.408	1,697,298
2024-02-16	42.640	42.955	42.465	42.720	37.169	2,444,525
2024-02-15	42.700	42.950	42.445	42.535	37.008	2,689,384
2024-02-14	41.715	42.215	41.715	42.150	36.673	1,881,231
2024-02-13	42.085	42.280	41.560	41.880	36.438	2,495,990
2024-02-12	42.405	42.620	42.090	42.235	36.747	3,815,263
2024-02-09	42.775	42.815	42.215	42.360	36.855	3,006,097
2024-02-08	42.215	42.755	42.120	42.725	37.173	3,434,355
2024-02-07	42.585	42.985	41.975	42.090	36.620	7,533,414
2024-02-06	44.280	44.445	43.680	44.405	38.635	1,651,010
2024-02-05	44.150	44.380	43.905	43.975	38.260	1,692,483
2024-02-02	44.700	44.795	44.215	44.340	38.578	1,567,859
2024-02-01	44.200	44.555	44.000	44.390	38.622	2,107,380
2024-01-31	44.550	44.710	43.995	44.520	38.735	2,240,065
2024-01-30	44.960	44.985	43.600	44.445	38.669	3,399,456
2024-01-29	45.265	45.295	44.615	44.820	38.996	2,175,720
2024-01-26	44.975	45.665	44.975	45.355	39.461	2,560,960
2024-01-25	44.870	45.300	44.675	45.275	39.392	1,397,167
2024-01-24	44.155	45.080	43.965	44.975	39.131	2,223,552
2024-01-23	44.695	44.875	44.290	44.350	38.587	1,030,866
2024-01-22	44.010	44.450	44.010	44.345	38.582	1,091,925
2024-01-19	44.220	44.500	43.705	43.725	38.043	1,781,749
2024-01-18	43.750	44.190	43.390	44.130	38.395	2,072,363
2024-01-17	43.800	44.110	43.505	43.650	37.978	2,288,828
2024-01-16	44.410	44.810	44.335	44.505	38.722	1,806,262
2024-01-15	45.170	45.235	44.700	44.740	38.926	1,057,436
2024-01-12	45.050	45.560	45.050	45.180	39.309	1,518,855
2024-01-11	45.080	45.440	44.450	44.670	38.865	1,966,587
2024-01-10	44.730	44.975	44.655	44.755	38.939	1,497,123
2024-01-09	44.600	44.900	44.525	44.745	38.930	1,281,732
2024-01-08	44.165	44.660	44.100	44.590	38.796	1,101,105
2024-01-05	43.940	44.470	43.885	44.390	38.622	1,816,704
2024-01-04	44.150	44.560	44.035	44.175	38.434	2,268,399
2024-01-03	44.990	45.020	44.160	44.350	38.587	1,945,663
2024-01-02	45.045	45.525	44.620	44.905	39.070	1,336,051
2023-12-29	44.975	45.140	44.805	44.855	39.026	872,866
2023-12-28	45.090	45.185	44.625	44.700	38.891	2,006,942
2023-12-27	44.990	45.170	44.840	44.930	39.091	972,177
2023-12-22	45.010	45.340	44.920	45.195	39.322	1,253,538
2023-12-21	44.870	45.165	44.660	44.950	39.109	1,672,317
2023-12-20	44.620	45.320	44.335	44.870	39.039	3,881,829
2023-12-19	45.670	46.000	45.465	45.755	39.809	2,148,729
2023-12-18	45.910	46.025	45.695	45.745	39.800	1,819,590
2023-12-15	45.940	46.340	45.630	46.170	40.170	7,213,370

← NewerPage 12 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.