Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	33.535	33.775	32.655	33.260	27.697	2,682,906
2022-10-13	32.280	33.130	31.575	32.760	27.280	2,913,885
2022-10-12	32.365	32.640	31.920	32.500	27.064	2,535,605
2022-10-11	32.220	32.810	31.965	32.320	26.914	2,045,124
2022-10-10	30.520	33.015	30.475	32.320	26.914	4,450,755
2022-10-07	31.670	31.930	30.725	30.855	25.694	3,582,297
2022-10-06	32.380	32.415	31.805	32.035	26.677	1,648,088
2022-10-05	32.635	32.715	31.835	32.000	26.647	2,166,362
2022-10-04	32.050	32.845	31.805	32.765	27.284	3,344,790
2022-10-03	30.785	31.690	30.545	31.605	26.318	2,554,244
2022-09-30	31.000	31.240	30.620	31.115	25.910	3,733,771
2022-09-29	30.750	30.810	30.100	30.465	25.369	3,480,548
2022-09-28	29.845	30.790	29.675	30.785	25.636	3,535,518
2022-09-27	30.270	30.705	30.090	30.355	25.278	3,163,740
2022-09-26	30.030	30.340	29.800	30.000	24.982	3,106,008
2022-09-23	31.520	31.540	30.060	30.170	25.124	4,208,132
2022-09-22	31.635	32.290	31.400	31.405	26.152	2,911,726
2022-09-21	32.200	32.525	31.910	32.485	27.051	3,442,021
2022-09-20	33.810	34.120	32.980	33.110	27.572	3,249,852
2022-09-19	33.605	33.890	33.100	33.570	27.955	3,464,707
2022-09-16	33.980	34.165	33.050	33.415	27.826	10,731,230
2022-09-15	36.060	36.365	35.700	35.770	29.787	2,366,472
2022-09-14	36.620	36.810	35.865	36.065	30.032	1,932,906
2022-09-13	37.705	37.995	36.715	36.840	30.678	2,251,242
2022-09-12	36.585	37.775	36.440	37.515	31.240	2,831,032
2022-09-09	35.335	36.490	35.335	36.310	30.236	2,517,875
2022-09-08	35.700	35.885	34.725	35.365	29.450	2,677,653
2022-09-07	35.400	35.725	35.115	35.695	29.724	1,993,636
2022-09-06	35.460	36.095	35.295	35.790	29.803	1,982,525
2022-09-05	35.335	35.740	35.110	35.610	29.654	2,356,027
2022-09-02	35.945	36.715	35.605	36.600	30.478	2,743,264
2022-09-01	36.800	36.800	35.320	35.630	29.670	3,228,919
2022-08-31	37.030	37.165	36.375	36.395	30.307	2,827,090
2022-08-30	36.505	37.435	36.370	36.930	30.753	2,240,741
2022-08-29	36.415	36.680	35.850	36.420	30.328	2,275,052
2022-08-26	38.040	38.170	36.790	36.870	30.703	2,394,840
2022-08-25	37.745	38.165	37.510	37.835	31.506	1,852,867
2022-08-24	37.425	37.630	37.030	37.390	31.136	2,171,159
2022-08-23	38.000	38.170	37.410	37.515	31.240	3,073,426
2022-08-22	39.215	39.335	37.885	38.055	31.690	3,084,181
2022-08-19	39.500	39.905	39.360	39.450	32.851	2,954,855
2022-08-18	39.935	40.290	39.640	39.960	33.276	1,907,255
2022-08-17	41.000	41.185	39.960	40.010	33.318	1,871,203
2022-08-16	40.400	40.820	40.060	40.805	33.980	2,269,417
2022-08-15	40.200	40.470	39.995	40.335	33.588	1,299,229
2022-08-12	40.640	40.810	39.910	40.010	33.318	2,420,308
2022-08-11	40.705	40.805	40.215	40.570	33.784	1,710,596
2022-08-10	39.650	40.635	39.220	40.495	33.721	2,440,062
2022-08-09	40.580	40.680	39.615	39.780	33.126	2,376,456
2022-08-08	42.000	42.435	40.620	40.620	33.826	2,719,404
2022-08-05	41.445	42.680	41.445	41.755	34.771	5,086,321
2022-08-04	39.520	40.420	39.520	39.935	33.255	2,644,930
2022-08-03	39.000	39.565	38.775	39.530	32.918	2,074,568
2022-08-02	39.440	39.440	38.565	38.850	32.352	2,210,570
2022-08-01	39.000	39.410	38.785	39.380	32.793	2,552,390
2022-07-29	38.085	38.900	37.935	38.900	32.393	3,303,106
2022-07-28	37.035	37.680	37.025	37.680	31.377	2,204,964
2022-07-27	37.145	37.260	36.840	36.925	30.749	2,515,684
2022-07-26	37.535	37.755	36.705	36.970	30.786	2,470,860
2022-07-25	37.720	38.180	37.455	37.755	31.440	1,627,571

← NewerPage 18 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.