Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	44.435	44.640	44.150	44.195	38.452	1,470,995
2023-06-28	43.710	44.415	43.645	44.305	38.548	1,739,606
2023-06-27	43.315	43.590	43.175	43.500	37.847	2,197,942
2023-06-26	43.435	43.515	42.620	43.000	37.412	1,812,008
2023-06-23	43.170	43.750	42.810	43.190	37.577	1,970,329
2023-06-22	42.505	43.355	42.135	43.325	37.695	1,921,996
2023-06-21	43.320	43.655	42.575	42.895	37.321	3,305,221
2023-06-20	44.080	44.270	43.845	44.040	38.317	1,673,426
2023-06-19	44.175	44.640	44.050	44.230	38.482	1,897,501
2023-06-16	44.220	44.445	43.670	44.180	38.439	6,328,208
2023-06-15	43.600	44.250	43.480	44.170	38.430	2,220,080
2023-06-14	42.890	43.650	42.745	43.650	37.978	2,074,224
2023-06-13	42.355	42.975	42.320	42.975	37.390	1,980,058
2023-06-12	42.000	42.360	41.750	42.115	36.642	1,376,701
2023-06-09	42.460	42.490	41.665	41.800	36.368	1,522,881
2023-06-08	42.010	42.530	41.970	42.430	36.916	1,236,005
2023-06-07	42.170	42.300	41.705	42.065	36.599	1,776,863
2023-06-06	42.595	42.700	41.905	42.240	36.751	1,288,122
2023-06-05	42.880	42.980	42.475	42.500	36.977	1,205,183
2023-06-02	42.515	43.080	42.450	42.880	37.308	2,173,769
2023-06-01	42.000	42.485	41.575	42.275	36.781	1,659,498
2023-05-31	42.160	42.830	41.880	42.050	36.586	11,964,430
2023-05-30	42.200	42.965	42.070	42.470	36.951	1,939,896
2023-05-29	42.390	42.420	41.840	41.840	36.403	1,041,343
2023-05-26	41.545	42.285	41.460	42.140	36.664	1,777,407
2023-05-25	41.360	41.440	40.710	41.290	35.924	1,442,525
2023-05-24	41.825	41.910	40.980	41.210	35.855	1,712,746
2023-05-23	42.240	42.505	42.025	42.085	36.616	1,456,681
2023-05-22	42.280	42.555	42.105	42.440	36.925	1,504,403
2023-05-19	41.805	42.510	41.800	42.230	36.742	2,841,571
2023-05-18	41.150	41.880	41.100	41.790	36.359	1,400,146
2023-05-17	40.505	40.905	40.305	40.860	35.550	1,374,610
2023-05-16	40.935	41.095	40.535	40.750	35.455	1,360,479
2023-05-15	41.345	41.370	40.760	40.905	35.589	1,302,917
2023-05-12	41.370	41.455	41.065	41.180	35.829	1,939,487
2023-05-11	41.730	41.850	40.820	41.115	35.772	1,616,772
2023-05-10	42.175	42.240	41.515	41.625	36.216	1,526,089
2023-05-09	41.970	42.055	41.725	42.040	36.577	1,513,309
2023-05-08	41.845	42.295	41.775	42.060	36.594	1,397,621
2023-05-05	41.540	41.895	41.300	41.875	36.433	2,271,665
2023-05-04	43.700	43.740	43.015	43.130	35.916	3,051,242
2023-05-03	43.485	44.640	43.200	43.840	36.507	2,741,926
2023-05-02	43.725	43.770	43.180	43.365	36.111	2,529,716
2023-04-28	43.135	43.550	42.640	43.520	36.240	2,754,063
2023-04-27	41.940	42.980	41.545	42.905	35.728	2,120,468
2023-04-26	42.345	42.345	41.700	42.030	35.000	3,038,561
2023-04-25	43.690	43.755	42.320	42.585	35.462	2,714,124
2023-04-24	43.590	43.965	43.450	43.690	36.382	1,250,434
2023-04-21	43.680	43.775	43.015	43.505	36.228	2,126,093
2023-04-20	43.700	43.710	43.235	43.705	36.395	1,336,252
2023-04-19	43.590	43.870	43.180	43.560	36.274	1,381,061
2023-04-18	42.955	43.805	42.845	43.590	36.299	2,051,373
2023-04-17	43.100	43.225	42.855	42.860	35.691	2,010,486
2023-04-14	42.670	43.170	42.585	42.845	35.678	2,103,748
2023-04-13	42.430	42.785	42.430	42.675	35.537	1,679,346
2023-04-12	42.450	42.910	42.255	42.380	35.291	1,379,731
2023-04-11	42.155	42.610	42.140	42.375	35.287	1,816,879
2023-04-06	42.185	42.280	41.655	41.700	34.725	1,916,212
2023-04-05	42.465	42.485	41.915	42.160	35.108	2,159,068
2023-04-04	42.560	42.905	42.445	42.540	35.424	1,674,320

← NewerPage 15 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.