Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	46.530	47.030	44.035	45.600	39.674	7,155,895
2023-12-13	46.365	46.655	46.080	46.095	40.105	2,607,426
2023-12-12	46.195	46.500	46.145	46.250	40.240	2,017,307
2023-12-11	45.760	46.190	45.695	46.045	40.061	2,352,218
2023-12-08	45.390	46.060	45.350	45.895	39.931	2,937,505
2023-12-07	45.000	45.395	44.785	45.300	39.413	2,872,163
2023-12-06	44.615	44.980	44.560	44.865	39.035	2,065,467
2023-12-05	43.995	44.650	43.885	44.565	38.774	2,392,866
2023-12-04	43.920	44.205	43.845	43.845	38.147	1,867,430
2023-12-01	43.190	44.125	43.190	43.995	38.278	3,147,498
2023-11-30	42.945	43.325	42.850	43.040	37.447	3,854,521
2023-11-29	42.385	43.095	42.340	42.910	37.334	2,462,662
2023-11-28	41.615	42.240	41.530	42.210	36.725	1,973,359
2023-11-27	41.535	42.320	41.535	41.795	36.364	2,381,227
2023-11-24	41.295	41.765	41.165	41.625	36.216	1,941,313
2023-11-23	41.200	41.390	41.135	41.180	35.829	1,414,161
2023-11-22	41.020	41.215	40.830	41.115	35.772	1,623,077
2023-11-21	41.000	41.210	40.840	40.895	35.581	1,908,225
2023-11-20	40.655	41.070	40.595	40.935	35.616	1,877,234
2023-11-17	40.700	40.970	40.515	40.515	35.250	2,185,296
2023-11-16	40.500	40.880	40.350	40.480	35.220	1,914,353
2023-11-15	40.200	40.790	39.955	40.390	35.141	2,518,155
2023-11-14	39.380	40.350	39.370	40.205	34.980	2,883,067
2023-11-13	38.970	39.515	38.950	39.250	34.150	2,306,751
2023-11-10	38.805	39.250	38.635	38.965	33.902	2,384,243
2023-11-09	38.140	39.245	37.920	38.985	33.919	2,660,653
2023-11-08	36.500	39.035	36.485	38.195	33.232	5,434,483
2023-11-07	37.040	37.330	36.930	37.130	32.305	1,851,973
2023-11-06	37.890	37.970	37.125	37.200	32.366	1,857,485
2023-11-03	37.985	38.155	37.530	37.735	32.831	2,856,003
2023-11-02	37.115	38.010	37.115	37.780	32.871	2,270,236
2023-11-01	36.855	36.880	36.325	36.760	31.983	1,873,758
2023-10-31	36.790	36.880	36.545	36.760	31.983	2,084,146
2023-10-30	36.835	36.960	36.350	36.610	31.853	1,845,708
2023-10-27	36.275	36.745	36.230	36.520	31.774	2,202,579
2023-10-26	36.530	36.710	36.035	36.365	31.639	3,025,064
2023-10-25	37.450	37.505	36.560	36.780	32.000	2,174,910
2023-10-24	37.690	37.945	37.320	37.515	32.640	1,563,703
2023-10-23	37.510	37.800	37.235	37.770	32.862	1,684,903
2023-10-20	37.520	37.695	37.250	37.400	32.540	2,558,230
2023-10-19	38.065	38.355	37.795	37.845	32.927	2,287,488
2023-10-18	38.750	38.875	38.300	38.435	33.440	2,003,537
2023-10-17	38.850	38.900	38.290	38.715	33.684	1,577,758
2023-10-16	39.010	39.095	38.290	39.015	33.945	1,771,320
2023-10-13	39.355	39.455	38.805	38.930	33.871	2,563,132
2023-10-12	39.300	39.465	38.960	39.075	33.997	1,494,857
2023-10-11	39.050	39.200	38.675	39.040	33.967	1,732,200
2023-10-10	38.735	39.255	38.665	39.190	34.097	2,050,033
2023-10-09	38.745	38.745	38.175	38.440	33.445	1,465,650
2023-10-06	38.560	39.060	38.440	39.060	33.984	2,296,886
2023-10-05	37.915	38.605	37.915	38.290	33.314	1,679,349
2023-10-04	37.600	38.120	37.595	37.965	33.031	2,366,697
2023-10-03	37.485	38.160	37.460	37.930	33.001	2,226,856
2023-10-02	38.645	38.780	37.765	37.975	33.040	2,142,238
2023-09-29	38.260	38.880	38.125	38.535	33.527	2,468,101
2023-09-28	37.950	38.200	37.565	38.200	33.236	2,338,037
2023-09-27	38.200	38.405	37.765	37.920	32.992	2,042,633
2023-09-26	38.600	38.850	38.285	38.360	33.375	2,233,801
2023-09-25	38.930	39.360	38.560	38.830	33.784	2,480,326
2023-09-22	39.220	39.355	38.845	39.205	34.110	2,238,018

← NewerPage 13 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.