Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	37.720	38.180	37.455	37.755	31.440	1,627,571
2022-07-22	38.250	38.440	37.975	37.975	31.623	2,269,316
2022-07-21	38.330	38.820	38.055	38.415	31.989	2,450,527
2022-07-20	37.900	38.290	37.585	38.290	31.885	3,001,727
2022-07-19	36.390	37.585	36.065	37.585	31.298	2,581,247
2022-07-18	36.430	36.990	36.285	36.685	30.549	1,784,168
2022-07-15	35.800	36.395	35.475	36.320	30.245	3,252,226
2022-07-14	35.535	36.035	35.035	35.575	29.624	3,122,196
2022-07-13	35.860	36.355	35.535	35.930	29.920	2,309,896
2022-07-12	35.580	36.065	35.000	36.050	30.020	2,310,770
2022-07-11	35.980	36.230	35.620	35.775	29.791	1,837,006
2022-07-08	36.400	36.590	35.900	36.355	30.274	2,392,480
2022-07-07	35.645	36.565	35.640	36.320	30.245	3,081,351
2022-07-06	35.675	35.825	35.120	35.335	29.425	3,271,892
2022-07-05	35.915	36.265	35.045	35.345	29.433	3,392,318
2022-07-04	35.980	36.085	35.465	35.650	29.687	1,750,586
2022-07-01	35.505	36.340	35.360	35.850	29.853	3,152,555
2022-06-30	35.370	35.800	34.880	35.740	29.762	4,332,355
2022-06-29	35.620	36.225	35.570	35.890	29.887	3,686,552
2022-06-28	36.615	36.885	36.065	36.075	30.041	3,187,933
2022-06-27	36.055	36.945	36.045	36.515	30.407	3,195,447
2022-06-24	35.280	36.165	35.140	35.905	29.899	3,050,591
2022-06-23	34.965	35.315	34.635	35.000	29.146	3,296,356
2022-06-22	34.795	35.545	34.520	35.405	29.483	2,979,242
2022-06-21	35.000	35.390	34.650	35.245	29.350	3,441,685
2022-06-20	35.535	35.570	34.635	34.875	29.042	1,980,776
2022-06-17	34.575	35.400	34.565	35.225	29.333	8,811,849
2022-06-16	35.275	35.425	34.285	34.445	28.683	3,096,243
2022-06-15	35.090	35.700	34.620	35.325	29.416	3,369,364
2022-06-14	34.690	34.915	33.630	34.580	28.796	4,155,954
2022-06-13	34.500	34.645	33.440	34.235	28.509	5,058,167
2022-06-10	35.500	35.775	34.655	34.815	28.992	5,302,696
2022-06-09	36.635	36.750	35.705	35.785	29.799	4,973,438
2022-06-08	38.455	38.460	36.605	36.900	30.728	3,995,137
2022-06-07	38.190	38.305	37.795	38.305	31.898	1,879,828
2022-06-06	38.315	38.715	38.125	38.705	32.231	1,508,270
2022-06-03	38.200	38.380	37.760	37.760	31.444	1,777,722
2022-06-02	37.385	37.770	37.030	37.745	31.431	3,133,072
2022-06-01	38.940	38.945	37.280	37.280	31.044	3,790,887
2022-05-31	38.655	39.110	38.125	38.505	32.064	16,188,660
2022-05-30	38.395	39.185	38.120	38.945	32.431	2,434,548
2022-05-27	37.680	38.405	37.640	38.100	31.727	2,803,096
2022-05-26	37.670	37.955	37.245	37.880	31.544	2,270,796
2022-05-25	37.490	37.790	37.170	37.510	31.236	2,935,257
2022-05-24	37.545	37.850	36.910	37.095	30.890	2,648,963
2022-05-23	38.100	38.440	37.585	38.090	31.719	2,291,086
2022-05-20	37.680	38.120	37.290	37.455	31.190	3,588,258
2022-05-19	38.075	38.075	37.105	37.480	31.211	3,326,286
2022-05-18	39.525	39.655	38.605	38.700	32.227	1,995,968
2022-05-17	38.780	39.480	38.570	39.340	32.760	2,367,469
2022-05-16	38.770	38.915	37.910	38.465	32.031	2,550,818
2022-05-13	38.140	38.960	37.935	38.960	32.443	2,894,445
2022-05-12	37.025	38.140	36.975	37.950	31.602	3,390,005
2022-05-11	37.645	37.815	36.695	37.815	31.490	3,670,747
2022-05-10	36.970	38.080	36.545	37.335	31.090	3,907,840
2022-05-09	36.950	36.970	35.965	36.260	30.195	4,960,834
2022-05-06	39.775	39.835	38.580	38.980	30.961	5,646,974
2022-05-05	41.860	41.900	39.905	39.960	31.739	3,504,122
2022-05-04	40.320	41.115	40.250	40.860	32.454	2,588,768
2022-05-03	41.670	41.765	39.645	40.200	31.930	3,686,990

← NewerPage 19 of 22 · 1,279 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.