Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	39.425	39.730	39.190	39.535	34.397	2,252,218
2023-09-20	39.300	39.770	39.215	39.585	34.441	2,437,200
2023-09-19	41.045	41.390	38.765	39.040	33.967	6,629,180
2023-09-18	41.650	41.960	41.630	41.740	36.316	1,601,021
2023-09-15	42.235	42.395	41.855	41.940	36.490	4,771,119
2023-09-14	41.040	41.795	40.815	41.705	36.285	2,347,468
2023-09-13	40.890	41.125	40.660	40.900	35.585	2,026,972
2023-09-12	41.460	41.480	41.025	41.130	35.785	1,661,855
2023-09-11	41.320	41.495	41.060	41.400	36.020	1,446,315
2023-09-08	41.150	41.455	40.610	41.205	35.850	1,952,045
2023-09-07	40.955	41.475	40.830	41.150	35.803	1,439,578
2023-09-06	41.075	41.415	40.970	41.240	35.881	1,592,463
2023-09-05	42.000	42.035	40.500	41.165	35.816	2,833,926
2023-09-04	43.100	43.365	42.085	42.145	36.668	1,884,442
2023-09-01	42.985	43.520	42.740	42.865	37.295	1,970,723
2023-08-31	43.250	43.690	42.575	43.085	37.486	3,176,649
2023-08-30	43.235	43.290	42.765	43.100	37.499	1,107,982
2023-08-29	42.800	43.130	42.500	43.045	37.451	1,480,615
2023-08-28	42.425	42.790	42.290	42.690	37.142	1,432,578
2023-08-25	42.040	42.490	41.825	42.185	36.703	1,572,422
2023-08-24	43.070	43.350	42.100	42.210	36.725	1,515,642
2023-08-23	43.275	43.385	42.615	42.730	37.177	1,530,892
2023-08-22	43.155	43.405	43.030	43.145	37.538	1,088,639
2023-08-21	42.950	43.270	42.895	42.945	37.364	1,341,616
2023-08-18	43.145	43.205	42.600	42.905	37.330	2,104,730
2023-08-17	43.240	43.615	43.025	43.320	37.691	1,524,555
2023-08-16	43.540	43.830	43.480	43.565	37.904	962,327
2023-08-15	43.940	44.020	43.230	43.560	37.899	1,105,349
2023-08-14	43.600	44.035	43.505	43.850	38.152	1,206,157
2023-08-11	43.980	44.285	43.610	43.650	37.978	1,353,045
2023-08-10	43.905	44.600	43.875	44.315	38.556	1,548,295
2023-08-09	43.875	44.070	43.475	43.515	37.860	1,282,294
2023-08-08	43.795	44.025	43.010	43.305	37.678	2,146,671
2023-08-07	44.035	44.215	43.315	43.945	38.234	1,305,047
2023-08-04	44.205	44.225	43.680	44.170	38.430	1,642,620
2023-08-03	43.250	43.995	43.090	43.975	38.260	1,912,157
2023-08-02	43.410	43.900	42.950	43.440	37.795	3,544,637
2023-08-01	45.550	45.570	44.295	44.295	38.539	4,796,486
2023-07-31	46.980	47.045	46.530	46.720	40.649	1,822,691
2023-07-28	46.500	46.940	46.045	46.870	40.779	1,692,402
2023-07-27	45.750	46.935	45.710	46.890	40.797	3,454,788
2023-07-26	46.120	46.160	45.090	45.580	39.657	2,142,776
2023-07-25	46.050	46.230	45.535	46.030	40.048	1,656,525
2023-07-24	46.395	46.480	46.125	46.290	40.275	1,600,977
2023-07-21	46.315	46.365	45.870	46.365	40.340	1,802,279
2023-07-20	45.725	46.435	45.630	46.280	40.266	1,840,910
2023-07-19	46.190	46.195	45.695	45.785	39.835	1,278,260
2023-07-18	45.875	45.975	45.590	45.880	39.918	1,659,581
2023-07-17	45.565	45.990	45.380	45.825	39.870	1,210,311
2023-07-14	45.765	46.035	45.585	45.900	39.935	1,835,858
2023-07-13	45.500	45.925	45.325	45.755	39.809	1,902,105
2023-07-12	44.725	45.650	44.405	45.490	39.579	2,197,249
2023-07-11	44.245	44.550	44.015	44.505	38.722	1,361,594
2023-07-10	43.750	44.280	43.615	43.980	38.265	1,238,276
2023-07-07	43.735	44.030	43.065	43.960	38.247	1,936,984
2023-07-06	44.350	44.675	43.465	43.575	37.912	3,263,783
2023-07-05	45.025	45.405	44.770	44.770	38.952	2,383,115
2023-07-04	45.300	45.430	44.900	45.300	39.413	1,600,346
2023-07-03	44.610	45.220	44.610	45.160	39.291	2,171,854
2023-06-30	44.440	45.030	44.370	44.730	38.917	3,367,458

← NewerPage 14 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.