Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	37.220	37.930	37.130	37.845	31.515	2,495,217
2023-01-06	37.110	37.195	35.900	36.980	30.794	2,982,476
2023-01-05	36.585	37.145	36.305	36.955	30.774	2,231,119
2023-01-04	36.445	37.105	36.435	36.680	30.545	2,961,554
2023-01-03	36.090	36.705	36.035	36.265	30.199	2,467,185
2023-01-02	35.400	36.085	35.300	36.005	29.983	1,398,838
2022-12-30	35.300	35.545	35.180	35.180	29.295	1,082,890
2022-12-29	34.950	35.555	34.885	35.500	29.562	1,236,137
2022-12-28	35.115	35.370	35.045	35.140	29.262	1,340,742
2022-12-27	35.455	35.715	35.100	35.165	29.283	971,165
2022-12-23	34.880	35.270	34.770	35.055	29.191	1,228,483
2022-12-22	35.365	35.610	34.600	34.770	28.954	1,988,815
2022-12-21	34.805	35.510	34.805	35.470	29.537	1,950,355
2022-12-20	34.295	34.810	34.085	34.600	28.813	2,931,570
2022-12-19	36.000	36.055	34.720	34.815	28.992	4,583,791
2022-12-16	35.830	36.450	35.720	36.010	29.987	7,870,201
2022-12-15	38.000	38.150	36.085	36.085	30.049	5,349,459
2022-12-14	38.860	38.910	38.535	38.905	32.397	2,008,290
2022-12-13	38.195	39.635	37.900	38.975	32.456	3,044,040
2022-12-12	38.080	38.170	37.525	37.975	31.623	2,176,414
2022-12-09	38.080	38.385	37.845	38.255	31.856	2,041,364
2022-12-08	38.220	38.285	37.675	37.855	31.523	2,549,242
2022-12-07	38.445	38.810	38.175	38.200	31.810	2,119,122
2022-12-06	38.375	38.770	38.095	38.540	32.093	2,037,768
2022-12-05	38.695	38.925	38.410	38.500	32.060	1,584,837
2022-12-02	37.805	39.010	37.780	38.870	32.368	2,762,302
2022-12-01	38.380	38.615	37.980	38.165	31.781	1,960,949
2022-11-30	38.050	38.300	37.665	37.830	31.502	4,525,034
2022-11-29	38.000	38.195	37.530	37.840	31.511	2,063,715
2022-11-28	38.070	38.400	37.895	38.090	31.719	2,073,268
2022-11-25	38.370	38.475	38.150	38.280	31.877	2,022,528
2022-11-24	38.135	38.650	38.115	38.340	31.927	1,726,190
2022-11-23	38.350	38.350	37.605	38.005	31.648	2,074,942
2022-11-22	37.900	38.325	37.760	38.100	31.727	1,699,972
2022-11-21	38.490	38.540	37.925	38.075	31.706	2,147,513
2022-11-18	38.510	39.220	38.395	38.685	32.214	3,662,282
2022-11-17	38.560	38.750	37.820	38.365	31.948	2,120,678
2022-11-16	39.140	39.190	38.025	38.420	31.994	3,078,790
2022-11-15	39.645	39.680	38.750	39.055	32.522	2,787,170
2022-11-14	39.555	39.815	38.870	39.345	32.764	2,899,582
2022-11-11	38.490	39.675	38.465	39.450	32.851	4,105,288
2022-11-10	35.500	38.230	35.405	38.230	31.835	5,414,254
2022-11-09	35.390	35.870	35.050	35.775	29.791	2,496,380
2022-11-08	35.230	36.255	34.620	36.255	30.191	2,524,752
2022-11-07	35.500	36.315	35.380	35.820	29.828	2,674,382
2022-11-04	34.500	35.665	34.395	35.520	29.579	2,748,104
2022-11-03	34.940	35.105	34.185	34.425	28.667	2,162,597
2022-11-02	35.920	36.090	35.200	35.200	29.312	3,088,800
2022-11-01	36.260	36.480	35.730	35.790	29.803	1,852,364
2022-10-31	35.820	36.170	35.490	35.910	29.903	1,687,512
2022-10-28	35.700	35.925	35.160	35.615	29.658	2,587,345
2022-10-27	36.010	36.465	35.790	36.335	30.257	3,596,016
2022-10-26	35.565	36.240	35.220	36.190	30.137	1,996,645
2022-10-25	34.850	35.625	34.315	35.590	29.637	2,583,951
2022-10-24	34.485	35.025	34.055	34.675	28.875	2,034,210
2022-10-21	34.000	34.305	33.245	34.145	28.434	3,170,091
2022-10-20	34.185	34.895	33.740	34.595	28.808	2,578,755
2022-10-19	34.500	34.735	34.145	34.345	28.600	1,620,961
2022-10-18	34.020	34.940	33.900	34.390	28.638	2,875,156
2022-10-17	33.230	33.920	32.760	33.640	28.013	2,202,582

← NewerPage 17 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.