Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	42.955	42.965	42.300	42.500	35.391	2,214,860
2023-03-31	42.405	43.210	42.345	43.090	35.882	2,963,645
2023-03-30	42.335	42.880	42.310	42.525	35.412	2,656,149
2023-03-29	41.970	42.205	41.510	42.150	35.100	1,882,874
2023-03-28	41.800	41.985	41.370	41.600	34.642	1,481,669
2023-03-27	41.865	41.905	41.345	41.480	34.542	2,129,901
2023-03-24	42.445	42.545	41.155	41.440	34.508	2,559,331
2023-03-23	42.075	42.870	42.045	42.665	35.528	2,531,925
2023-03-22	41.795	42.355	41.670	42.135	35.087	1,834,663
2023-03-21	41.480	42.140	41.430	41.795	34.804	2,276,798
2023-03-20	40.160	41.360	39.655	41.190	34.300	2,586,315
2023-03-17	40.970	41.385	40.225	40.530	33.751	8,152,510
2023-03-16	40.235	40.430	39.040	40.165	33.447	3,220,572
2023-03-15	41.030	41.215	39.425	39.640	33.009	4,039,334
2023-03-14	40.560	41.375	40.455	41.200	34.309	2,520,967
2023-03-13	41.720	42.365	40.175	40.360	33.609	4,065,887
2023-03-10	40.450	41.345	40.300	40.885	34.046	3,122,760
2023-03-09	41.000	41.950	39.835	41.455	34.521	3,959,869
2023-03-08	40.525	40.995	40.445	40.815	33.988	3,135,079
2023-03-07	41.630	41.805	40.670	40.840	34.009	2,072,321
2023-03-06	41.505	41.820	41.220	41.580	34.625	1,573,805
2023-03-03	40.550	41.730	40.505	41.380	34.458	2,841,202
2023-03-02	40.000	40.425	39.895	40.415	33.655	2,156,819
2023-03-01	40.210	40.685	40.180	40.400	33.642	2,405,287
2023-02-28	40.050	40.310	39.850	40.120	33.409	2,207,613
2023-02-27	39.780	40.360	39.420	40.165	33.447	1,763,595
2023-02-24	41.030	41.200	39.885	39.885	33.213	5,663,616
2023-02-23	40.500	41.070	40.500	40.815	33.988	1,749,943
2023-02-22	40.140	40.455	39.705	40.455	33.688	1,568,071
2023-02-21	40.850	40.980	40.110	40.225	33.497	1,870,066
2023-02-20	40.910	41.145	40.540	40.900	34.059	1,407,480
2023-02-17	39.600	40.750	39.260	40.600	33.809	3,251,222
2023-02-16	41.580	41.625	40.800	41.150	34.267	1,883,205
2023-02-15	41.085	41.365	40.880	41.255	34.354	1,675,384
2023-02-14	41.035	41.365	40.675	41.020	34.159	2,821,355
2023-02-13	40.950	40.995	40.560	40.860	34.025	1,739,405
2023-02-10	41.245	41.535	40.765	40.950	34.100	3,443,563
2023-02-09	41.570	42.250	41.565	41.705	34.729	2,207,244
2023-02-08	41.570	41.860	41.185	41.410	34.483	2,816,533
2023-02-07	41.905	42.030	41.570	41.570	34.617	1,812,957
2023-02-06	41.955	42.640	41.780	41.945	34.929	2,220,929
2023-02-03	42.595	42.885	42.200	42.790	35.633	2,731,046
2023-02-02	40.930	42.950	40.875	42.760	35.608	4,758,801
2023-02-01	39.455	40.620	39.420	40.345	33.597	2,869,676
2023-01-31	39.295	39.430	38.635	39.380	32.793	3,200,061
2023-01-30	40.010	40.120	39.095	39.315	32.739	3,391,732
2023-01-27	39.700	40.095	39.455	40.000	33.309	3,007,833
2023-01-26	40.000	40.100	39.450	39.585	32.964	2,733,274
2023-01-25	40.075	40.195	39.365	39.540	32.926	1,926,688
2023-01-24	40.110	40.685	39.765	39.965	33.280	2,292,493
2023-01-23	40.050	40.240	39.625	39.910	33.234	1,447,162
2023-01-20	39.825	40.170	39.565	39.805	33.147	2,793,634
2023-01-19	40.395	40.395	39.170	39.330	32.751	3,739,418
2023-01-18	40.170	41.085	40.150	40.725	33.913	3,133,924
2023-01-17	39.000	40.115	38.985	40.065	33.363	3,078,264
2023-01-16	38.560	39.165	38.220	39.165	32.614	1,838,299
2023-01-13	38.080	38.585	37.750	38.230	31.835	2,381,082
2023-01-12	37.710	38.330	37.420	37.980	31.627	2,425,977
2023-01-11	37.595	37.710	36.980	37.555	31.273	2,543,603
2023-01-10	37.600	37.700	37.205	37.605	31.315	1,990,963

← NewerPage 16 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.